Liberty Energy Inc (NY: LBRT )

15.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.68 12.86 11.97 12.09 1,676,812 -0.69(-5.38%)
Sep 29, 2021 12.82 13.04 12.55 12.78 1,499,605 -0.06(-0.47%)
Sep 28, 2021 12.94 13.06 12.45 12.84 1,782,840 +0.17(+1.34%)
Sep 27, 2021 11.94 12.86 11.80 12.67 1,886,091 +1.21(+10.52%)
Sep 24, 2021 11.22 11.55 11.20 11.46 846,551 +0.14(+1.23%)
Sep 23, 2021 10.69 11.36 10.49 11.32 1,248,715 +0.72(+6.77%)
Sep 22, 2021 10.81 11.11 10.59 10.61 2,013,006 +0.09(+0.85%)
Sep 21, 2021 10.44 10.57 10.16 10.52 1,351,929 +0.28(+2.73%)
Sep 20, 2021 10.06 10.36 9.819 10.24 767,694 -0.38(-3.57%)
Sep 17, 2021 10.95 11.05 10.59 10.62 3,561,012 -0.38(-3.44%)
Sep 16, 2021 11.10 11.12 10.73 11.00 690,214 -0.21(-1.87%)
Sep 15, 2021 10.89 11.33 10.89 11.21 1,280,289 +0.53(+4.95%)
Sep 14, 2021 10.99 11.21 10.63 10.68 1,276,167 -0.07(-0.65%)
Sep 13, 2021 10.12 10.92 10.02 10.75 1,859,732 +0.95(+9.66%)
Sep 10, 2021 10.17 10.24 9.750 9.799 1,278,727 -0.14(-1.40%)
Sep 09, 2021 9.849 10.25 9.740 9.939 692,082 -0.04(-0.40%)
Sep 08, 2021 10.54 10.54 9.949 9.979 592,181 -0.47(-4.49%)
Sep 07, 2021 10.19 10.52 10.35 10.45 537,444 +0.10(+0.96%)
Sep 03, 2021 10.55 10.63 10.21 10.35 469,731 -0.17(-1.61%)
Sep 02, 2021 10.27 10.62 10.23 10.52 741,492 +0.39(+3.84%)
Sep 01, 2021 10.19 10.19 9.939 10.13 605,746 -0.06(-0.59%)
Aug 31, 2021 10.03 10.35 9.979 10.19 1,257,925 +0.08(+0.79%)
Aug 30, 2021 10.66 10.68 10.09 10.11 775,057 -0.45(-4.25%)
Aug 27, 2021 10.24 10.76 10.24 10.56 650,611 +0.48(+4.75%)
Aug 26, 2021 10.16 10.32 9.969 10.08 825,607 -0.23(-2.22%)
Aug 25, 2021 10.21 10.59 9.929 10.31 1,073,783 +0.07(+0.68%)
Aug 24, 2021 10.19 10.45 9.999 10.24 1,455,333 +0.28(+2.80%)
Aug 23, 2021 9.909 10.02 9.680 9.959 1,028,487 +0.45(+4.72%)
Aug 20, 2021 9.321 9.620 9.201 9.510 926,704 +0.00(+0.00%)
Aug 19, 2021 9.690 9.899 9.241 9.510 1,248,474 -0.41(-4.12%)
Aug 18, 2021 9.710 10.07 9.610 9.919 1,290,684 +0.27(+2.79%)
Aug 17, 2021 9.610 9.770 9.346 9.650 1,215,034 -0.11(-1.12%)
Aug 16, 2021 9.660 9.879 9.431 9.760 1,000,748 -0.11(-1.11%)
Aug 13, 2021 10.24 10.31 9.819 9.869 843,388 -0.42(-4.07%)
Aug 12, 2021 10.28 10.40 9.979 10.29 1,170,209 +0.02(+0.19%)
Aug 11, 2021 9.590 10.30 9.441 10.27 1,463,850 +0.48(+4.89%)
Aug 10, 2021 9.620 10.04 9.560 9.790 1,201,929 +0.30(+3.15%)
Aug 09, 2021 9.480 9.685 9.301 9.490 819,779 -0.25(-2.56%)
Aug 06, 2021 9.750 9.904 9.590 9.740 696,378 +0.17(+1.77%)
Aug 05, 2021 9.401 9.919 9.321 9.570 1,042,887 +0.27(+2.89%)
Aug 04, 2021 9.809 10.03 9.295 9.301 1,320,144 -0.91(-8.89%)
Aug 03, 2021 9.819 10.23 9.441 10.21 1,869,008 +0.31(+3.12%)
Aug 02, 2021 9.899 10.50 9.785 9.899 2,463,808 -0.26(-2.55%)
Jul 30, 2021 10.35 10.47 9.954 10.16 1,899,198 -0.46(-4.32%)
Jul 29, 2021 10.92 11.07 10.43 10.62 1,994,679 -0.25(-2.29%)
Jul 28, 2021 11.26 11.26 10.26 10.87 2,841,721 -0.58(-5.05%)
Jul 27, 2021 11.56 11.65 11.32 11.44 980,308 -0.25(-2.13%)
Jul 26, 2021 11.35 11.97 11.35 11.69 845,241 +0.50(+4.45%)
Jul 23, 2021 11.85 12.00 10.92 11.20 1,134,144 -0.61(-5.15%)
Jul 22, 2021 11.88 12.11 11.40 11.80 851,039 -0.14(-1.17%)
Jul 21, 2021 11.71 12.15 11.70 11.94 1,116,545 +0.61(+5.36%)
Jul 20, 2021 11.36 11.65 11.19 11.33 1,199,080 -0.03(-0.26%)
Jul 19, 2021 11.02 11.46 10.78 11.36 1,374,049 -0.24(-2.06%)
Jul 16, 2021 12.27 12.42 11.50 11.60 1,220,352 -0.42(-3.48%)
Jul 15, 2021 12.43 12.72 11.89 12.02 1,618,262 -0.58(-4.59%)
Jul 14, 2021 13.29 13.69 12.51 12.60 698,896 -0.66(-4.96%)
Jul 13, 2021 13.45 13.58 13.00 13.26 724,019 -0.39(-2.85%)
Jul 12, 2021 13.51 13.83 13.39 13.65 1,191,965 -0.20(-1.44%)
Jul 09, 2021 13.74 14.00 13.37 13.85 1,497,298 +0.54(+4.05%)
Jul 08, 2021 12.63 13.35 12.56 13.31 1,263,815 +0.27(+2.06%)
Jul 07, 2021 13.47 13.78 12.83 13.04 1,373,352 -0.52(-3.82%)
Jul 06, 2021 14.70 14.70 13.26 13.56 1,572,393 -1.28(-8.60%)
Jul 02, 2021 14.97 14.98 14.44 14.83 572,083 -0.16(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.