Skip to main content
Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
17.83
+0.22 (1.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Liberty Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.7118.7617.2917.8317.831.25%6,910,032
Feb 20, 202517.6717.7317.0717.6117.61-0.90%3,229,136
Feb 19, 202517.9018.2417.7517.7717.77-1.82%2,442,307
Feb 18, 202517.9518.4117.6418.1018.101.06%2,916,728
Feb 14, 202517.6618.0517.4017.9117.912.28%2,789,823
Feb 13, 202517.1817.5716.9717.5117.512.16%2,700,739
Feb 12, 202517.5217.7017.1217.1417.14-3.38%3,020,579
Feb 11, 202517.2617.9417.0917.7417.742.54%2,784,548
Feb 10, 202517.1517.5117.0317.3017.301.23%3,639,468
Feb 7, 202517.4917.6916.9717.0917.09-2.34%3,451,307
Feb 6, 202517.9117.9717.3717.5017.50-1.35%3,121,187
Feb 5, 202518.3018.3717.5517.7417.74-3.06%3,750,079
Feb 4, 202517.8618.4417.7118.3018.301.55%3,161,161
Feb 3, 202518.1918.5117.6818.0218.02-1.58%3,691,468
Jan 31, 202519.3819.6518.2418.3118.31-4.59%4,654,734
Jan 30, 202520.5020.9018.2819.1919.19-7.12%7,055,157
Jan 29, 202520.0020.7319.9520.6620.663.04%4,153,728
Jan 28, 202520.2320.3319.7220.0520.051.11%2,880,730
Jan 27, 202521.2921.4719.7019.8319.83-10.68%3,774,927
Jan 24, 202522.6122.7922.0422.2022.20-2.33%2,035,482
Jan 23, 202522.3422.8422.1222.7322.732.53%2,019,163
Jan 22, 202522.4422.6522.1122.1722.17-1.99%2,689,529
Jan 21, 202522.8522.9422.3122.6222.62-0.04%2,015,669
Jan 17, 202523.4223.5822.6222.6322.63-2.12%3,404,609
Jan 16, 202522.5123.3422.4823.1223.121.99%2,387,461
Jan 15, 202521.5722.7521.4822.6722.675.98%2,689,022
Jan 14, 202521.0021.4521.0021.3921.391.62%2,230,841
Jan 13, 202521.5721.7820.9921.0521.05-1.64%2,852,001
Jan 10, 202521.9022.4221.3021.4021.400.14%3,275,331
Jan 8, 202521.2621.5520.8821.3721.37-1.11%2,861,734
Jan 7, 202521.2621.7621.0321.6121.611.98%3,557,201
Jan 6, 202521.1021.9721.0421.1921.191.44%2,868,192
Jan 3, 202520.8421.0220.3820.8920.890.87%2,815,861
Jan 2, 202520.2921.2620.2920.7120.714.12%2,875,500
Dec 31, 202419.7420.2919.6919.8919.891.12%3,249,634
Dec 30, 202418.8119.8818.5819.6719.675.24%3,301,503
Dec 27, 202418.6718.9118.5318.6918.69-0.32%1,308,292
Dec 26, 202418.7018.8418.3418.7518.750.21%876,969
Dec 24, 202418.5418.7618.2418.7118.711.14%803,070
Dec 23, 202418.1218.5918.0918.5018.501.82%1,970,572
Dec 20, 202417.9818.4117.8118.1718.17-0.55%7,394,831
Dec 19, 202418.5518.8818.1118.2718.271.27%2,484,018
Dec 18, 202418.6919.1017.8618.0418.04-3.37%2,892,040
Dec 17, 202418.6118.7518.2418.6718.67-1.27%2,648,746
Dec 16, 202418.7519.1318.6518.9118.91-0.32%2,409,087
Dec 13, 202419.0919.2918.7918.9718.97-1.04%2,347,548
Dec 12, 202418.9019.4518.6119.1719.170.37%4,359,996
Dec 11, 202418.5019.2418.1519.1019.103.35%4,061,129
Dec 10, 202417.9519.4417.8418.4818.486.08%6,878,187
Dec 9, 202417.5018.0017.3517.4217.421.10%2,584,313
Dec 6, 202418.4018.4217.1717.2317.23-6.41%3,115,533
Dec 5, 202418.5018.7618.3918.4118.330.49%2,220,149
Dec 4, 202418.5618.6818.0218.3218.24-1.29%1,652,781
Dec 3, 202418.7018.8218.1418.5618.47-1,876,736
Dec 2, 202418.4918.7018.3018.5618.470.87%1,883,745
Nov 29, 202418.6418.7618.3418.4018.32-0.22%909,675
Nov 27, 202418.4418.8618.4218.4418.360.22%1,671,363
Nov 26, 202418.7418.8818.3018.4018.32-1.71%2,264,451
Nov 25, 202419.3319.6518.6518.7218.63-1.42%3,768,551
Nov 22, 202418.4419.3218.4018.9918.903.49%4,194,036
Nov 21, 202417.7318.5617.7318.3518.274.44%2,336,135
Nov 20, 202417.3617.6217.1517.5717.491.27%2,340,277
Nov 19, 202417.5017.9117.2517.3517.27-2.09%2,658,471
Nov 18, 202417.6818.0017.0517.7217.644.85%8,745,553
Nov 15, 202417.5817.6316.7516.9016.82-2.54%2,183,123
Nov 14, 202417.6917.8117.1817.3417.26-1.20%2,080,246
Nov 13, 202418.0818.1317.4917.5517.47-2.34%2,917,414
Nov 12, 202418.0118.3617.8917.9717.89-0.55%1,584,640
Nov 11, 202417.6918.1717.6618.0717.992.21%1,844,015
Nov 8, 202417.7918.0417.5517.6817.60-1.39%2,333,833
Nov 7, 202418.9018.9217.8917.9317.85-5.63%2,503,210
Nov 6, 202418.4119.0818.1819.0018.918.82%4,081,768
Nov 5, 202417.2017.5517.0417.4617.382.17%2,241,869
Nov 4, 202416.7617.2116.7617.0917.012.46%1,863,144
Nov 1, 202417.2117.3016.5716.6816.60-2.28%1,739,373
Oct 31, 202417.1917.3717.0517.0716.99-0.06%1,881,168
Oct 30, 202417.3917.5617.0717.0817.00-1.56%2,573,422
Oct 29, 202417.5217.5517.2417.3517.27-1.08%1,705,309
Oct 28, 202417.2317.6017.1817.5417.46-2.07%2,291,190
Oct 25, 202418.0318.2217.8317.9117.830.96%2,635,432
Oct 24, 202417.1717.8117.0717.7417.663.32%3,549,891
Oct 23, 202417.1117.3717.0317.1717.09-0.69%2,155,430
Oct 22, 202417.5817.6117.2717.2917.21-1.37%2,508,510
Oct 21, 202417.7820.4517.1217.5317.45-0.96%3,592,263
Oct 18, 202418.1018.1817.6917.7017.62-3.28%5,230,568
Oct 17, 202418.5318.8017.7318.3018.22-8.91%6,733,456
Oct 16, 202420.4320.5519.9820.0920.001.46%4,262,452
Oct 15, 202419.8120.1819.5319.8019.71-2.99%1,961,593
Oct 14, 202420.1820.4720.1020.4120.32-0.20%1,867,917
Oct 11, 202420.0320.5820.0220.4520.361.29%1,475,492
Oct 10, 202420.1220.4519.9820.1920.100.30%1,802,966
Oct 9, 202419.8920.5219.7920.1320.04-0.20%1,327,028
Oct 8, 202420.3520.4819.7320.1720.08-3.21%1,550,993
Oct 7, 202420.5120.9920.4220.8420.741.61%1,767,326
Oct 4, 202420.7020.8920.4920.5120.420.05%1,161,636
Oct 3, 202419.9720.5519.7620.5020.413.59%2,024,761
Oct 2, 202420.2520.2519.5319.7919.70-0.75%1,190,350
Oct 1, 202418.8620.0218.7219.9419.854.45%1,900,019
Sep 30, 202418.8619.4018.6919.0919.000.58%2,155,904
Sep 27, 202418.9619.1818.7918.9818.891.61%2,539,111