Liberty Energy Inc (NY: LBRT )

15.14 -0.91 (-5.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.211 9.421 9.102 9.171 2,602,742 -0.42(-4.37%)
Nov 29, 2021 9.660 9.780 9.391 9.590 1,609,012 +0.32(+3.44%)
Nov 26, 2021 9.161 9.316 8.942 9.271 946,451 -0.68(-6.81%)
Nov 24, 2021 9.670 9.959 9.650 9.949 1,440,760 +0.11(+1.11%)
Nov 23, 2021 9.550 9.899 9.490 9.839 2,185,192 +0.58(+6.24%)
Nov 22, 2021 9.331 9.670 9.161 9.261 2,550,566 -0.04(-0.43%)
Nov 19, 2021 9.520 9.620 9.092 9.301 3,155,882 -0.61(-6.14%)
Nov 18, 2021 10.44 9.984 9.879 9.909 1,949,933 -0.50(-4.79%)
Nov 17, 2021 10.72 10.82 10.34 10.41 1,294,253 -0.53(-4.83%)
Nov 16, 2021 10.87 11.03 10.58 10.94 1,671,636 +0.36(+3.39%)
Nov 15, 2021 10.86 10.92 10.50 10.58 1,385,249 -0.29(-2.66%)
Nov 12, 2021 10.98 11.07 10.76 10.87 1,236,246 -0.22(-1.98%)
Nov 11, 2021 11.23 11.34 11.00 11.09 1,526,363 -0.12(-1.07%)
Nov 10, 2021 11.68 11.19 11.21 1,518,458 -0.63(-5.31%)
Nov 09, 2021 11.85 11.89 11.39 11.83 2,635,329 -0.12(-1.00%)
Nov 08, 2021 12.01 12.42 11.76 11.95 1,738,480 +0.12(+1.01%)
Nov 05, 2021 11.96 12.36 11.75 11.83 5,176,450 -0.63(-5.04%)
Nov 04, 2021 12.90 13.06 12.35 12.46 2,902,127 -0.07(-0.56%)
Nov 03, 2021 12.36 12.98 12.34 12.53 1,761,674 -0.12(-0.95%)
Nov 02, 2021 12.87 12.94 12.38 12.65 1,298,750 -0.39(-2.98%)
Nov 01, 2021 13.09 13.22 12.89 13.04 1,795,240 +0.16(+1.24%)
Oct 29, 2021 13.58 13.68 12.67 12.88 2,835,224 -0.84(-6.10%)
Oct 28, 2021 13.41 13.82 13.39 13.72 2,471,770 +0.13(+0.95%)
Oct 27, 2021 14.39 14.38 13.14 13.59 3,496,641 -1.94(-12.52%)
Oct 26, 2021 15.57 15.53 1,518,305 +0.10(+0.65%)
Oct 25, 2021 15.22 15.77 15.16 15.43 1,348,364 +0.47(+3.13%)
Oct 22, 2021 15.55 15.83 14.82 14.96 1,839,846 -0.59(-3.78%)
Oct 21, 2021 15.35 15.63 15.24 15.55 2,879,169 +0.14(+0.91%)
Oct 20, 2021 15.04 15.42 14.91 15.41 813,723 +0.18(+1.18%)
Oct 19, 2021 15.37 15.38 14.96 15.23 983,811 -0.14(-0.91%)
Oct 18, 2021 15.46 15.76 15.21 15.37 1,642,654 +0.20(+1.31%)
Oct 15, 2021 15.07 15.37 14.90 15.17 1,629,175 +0.40(+2.70%)
Oct 14, 2021 14.81 14.87 14.39 14.77 1,620,161 +0.19(+1.30%)
Oct 13, 2021 14.12 14.67 13.94 14.58 2,669,838 +0.29(+2.02%)
Oct 12, 2021 13.66 14.31 13.51 14.30 1,544,908 +0.53(+3.84%)
Oct 11, 2021 13.99 14.18 13.76 13.77 1,820,971 +0.06(+0.44%)
Oct 08, 2021 13.42 14.03 13.42 13.71 1,239,117 +0.36(+2.69%)
Oct 07, 2021 12.74 13.42 12.58 13.35 1,302,615 +0.52(+4.04%)
Oct 06, 2021 12.82 12.97 12.20 12.83 2,393,824 -0.33(-2.50%)
Oct 05, 2021 13.35 13.62 12.81 13.16 2,134,255 +0.13(+0.99%)
Oct 04, 2021 12.98 13.35 12.83 13.03 1,970,534 +0.37(+2.91%)
Oct 01, 2021 12.10 12.82 11.76 12.66 1,680,378 +0.57(+4.70%)
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%)
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.