Liberty Energy Inc (NY: LBRT )

12.30 +0.13 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.81 12.55 11.73 12.48 1,648,827 +0.60(+5.05%)
Feb 25, 2022 11.58 11.89 11.31 11.88 1,074,589 +0.33(+2.86%)
Feb 24, 2022 11.43 11.75 11.03 11.55 1,230,861 +0.37(+3.31%)
Feb 23, 2022 11.50 11.63 11.10 11.18 828,975 -0.20(-1.76%)
Feb 22, 2022 11.96 11.96 11.16 11.38 1,026,045 -0.13(-1.13%)
Feb 18, 2022 11.51 0 -0.28(-2.37%)
Feb 17, 2022 11.78 12.16 11.62 11.79 1,543,626 -0.13(-1.09%)
Feb 16, 2022 12.08 12.67 11.71 11.92 2,446,250 +0.05(+0.42%)
Feb 15, 2022 11.16 11.96 11.10 11.87 1,369,933 +0.26(+2.24%)
Feb 14, 2022 11.91 12.09 11.31 11.61 1,722,283 -0.44(-3.65%)
Feb 11, 2022 11.20 12.09 11.14 12.05 3,061,091 +0.86(+7.69%)
Feb 10, 2022 11.14 11.85 10.96 11.19 2,072,293 -0.12(-1.06%)
Feb 09, 2022 10.58 11.36 10.45 11.31 3,227,445 -0.46(-3.91%)
Feb 08, 2022 12.08 12.39 11.66 11.77 1,769,496 -0.55(-4.46%)
Feb 07, 2022 12.05 12.61 11.93 12.32 1,186,038 +0.05(+0.41%)
Feb 04, 2022 12.00 12.40 11.84 12.27 1,753,440 +0.41(+3.46%)
Feb 03, 2022 12.07 11.70 11.86 1,072,249 -0.41(-3.34%)
Feb 02, 2022 12.66 12.71 12.19 12.27 814,849 -0.46(-3.61%)
Feb 01, 2022 12.00 12.81 11.97 12.73 1,065,362 +0.63(+5.21%)
Jan 31, 2022 12.06 12.26 12.10 826,176 -0.08(-0.66%)
Jan 28, 2022 12.22 12.69 11.83 12.18 1,650,066 -0.20(-1.62%)
Jan 27, 2022 12.85 13.20 12.11 12.38 1,396,032 -0.18(-1.43%)
Jan 26, 2022 12.85 13.11 12.26 12.56 1,652,984 -0.07(-0.55%)
Jan 25, 2022 11.81 12.75 11.48 12.63 1,452,087 +0.73(+6.13%)
Jan 24, 2022 10.99 11.96 10.84 11.90 1,362,318 +0.53(+4.66%)
Jan 21, 2022 11.61 11.88 11.30 11.37 1,094,115 -0.42(-3.56%)
Jan 20, 2022 11.79 12.44 11.77 11.79 1,067,485 -0.24(-2.00%)
Jan 19, 2022 12.57 12.76 11.80 12.03 1,419,740 -0.35(-2.83%)
Jan 18, 2022 12.65 13.06 12.32 12.38 1,606,179 -0.07(-0.56%)
Jan 14, 2022 12.45 0 +0.36(+2.98%)
Jan 13, 2022 12.47 12.79 12.01 12.09 1,389,905 -0.21(-1.71%)
Jan 12, 2022 12.28 12.46 11.88 12.30 1,853,195 +0.19(+1.57%)
Jan 11, 2022 12.13 12.34 11.93 12.11 1,858,387 +0.10(+0.83%)
Jan 10, 2022 12.20 12.26 11.69 12.01 1,418,065 -0.12(-0.99%)
Jan 07, 2022 12.21 12.43 12.13 12.13 998,348 -0.04(-0.33%)
Jan 06, 2022 12.09 12.37 11.74 12.17 1,807,409 +0.54(+4.64%)
Jan 05, 2022 12.21 12.32 11.62 11.63 3,059,221 -0.20(-1.69%)
Jan 04, 2022 11.00 11.95 10.94 11.83 2,593,192 +1.18(+11.08%)
Jan 03, 2022 9.740 10.66 9.740 10.65 1,289,382 +0.95(+9.79%)
Dec 31, 2021 9.740 9.880 9.620 9.700 711,578 -0.06(-0.61%)
Dec 30, 2021 9.940 10.07 9.760 9.760 866,983 -0.15(-1.51%)
Dec 29, 2021 10.19 10.27 9.815 9.910 673,399 -0.34(-3.32%)
Dec 28, 2021 10.45 10.49 10.13 10.25 1,037,521 -0.20(-1.91%)
Dec 27, 2021 10.20 10.46 9.890 10.45 1,277,204 +0.29(+2.85%)
Dec 23, 2021 10.02 10.21 9.950 10.16 1,121,204 +0.17(+1.70%)
Dec 22, 2021 9.890 10.06 9.780 9.990 854,870 +0.08(+0.81%)
Dec 21, 2021 9.440 9.920 9.410 9.910 1,539,617 +0.70(+7.60%)
Dec 20, 2021 9.120 9.310 8.740 9.210 1,108,665 -0.22(-2.33%)
Dec 17, 2021 9.650 9.770 9.220 9.430 3,314,856 -0.31(-3.18%)
Dec 16, 2021 9.880 10.04 9.640 9.740 1,663,817 +0.09(+0.93%)
Dec 15, 2021 9.490 9.720 9.060 9.650 1,965,220 +0.04(+0.42%)
Dec 14, 2021 9.830 10.16 9.565 9.610 1,580,812 -0.35(-3.51%)
Dec 13, 2021 10.29 10.35 9.780 9.960 1,380,387 -0.49(-4.69%)
Dec 10, 2021 10.27 10.49 9.982 10.45 1,050,684 +0.36(+3.57%)
Dec 09, 2021 9.890 10.18 9.810 10.09 887,141 -0.03(-0.30%)
Dec 08, 2021 10.04 10.34 9.940 10.12 1,094,614 +0.15(+1.50%)
Dec 07, 2021 9.790 10.02 9.740 9.970 1,821,228 +0.44(+4.62%)
Dec 06, 2021 9.130 9.585 8.885 9.530 1,846,070 +0.59(+6.60%)
Dec 03, 2021 9.190 9.220 8.630 8.940 1,314,852 -0.01(-0.11%)
Dec 02, 2021 8.660 9.035 8.500 8.950 1,685,636 +0.20(+2.29%)
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.