Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
12.92
-0.03 (-0.23%)
At close: Oct 8, 2025, 4:00 PM EDT
12.89
-0.03 (-0.23%)
Pre-market: Oct 9, 2025, 8:00 AM EDT
Liberty Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.00 | 13.10 | 12.73 | 12.92 | 12.92 | -0.23% | 3,533,019 |
| Oct 7, 2025 | 13.04 | 13.15 | 12.61 | 12.95 | 12.95 | -1.07% | 3,970,597 |
| Oct 6, 2025 | 13.04 | 13.51 | 12.92 | 13.09 | 13.09 | 1.39% | 4,714,214 |
| Oct 3, 2025 | 12.83 | 13.10 | 12.67 | 12.91 | 12.91 | 1.73% | 3,730,099 |
| Oct 2, 2025 | 12.55 | 12.78 | 12.40 | 12.69 | 12.69 | 0.95% | 3,431,086 |
| Oct 1, 2025 | 12.28 | 12.76 | 12.26 | 12.57 | 12.57 | 1.86% | 2,739,412 |
| Sep 30, 2025 | 12.48 | 12.57 | 12.05 | 12.34 | 12.34 | -2.91% | 3,767,056 |
| Sep 29, 2025 | 12.63 | 12.78 | 12.30 | 12.71 | 12.71 | -0.24% | 4,074,604 |
| Sep 26, 2025 | 12.51 | 13.05 | 12.47 | 12.74 | 12.74 | 2.99% | 3,773,366 |
| Sep 25, 2025 | 12.30 | 12.48 | 12.16 | 12.37 | 12.37 | -1.20% | 3,517,269 |
| Sep 24, 2025 | 12.45 | 13.05 | 12.43 | 12.52 | 12.52 | 2.62% | 5,512,381 |
| Sep 23, 2025 | 11.82 | 12.80 | 11.81 | 12.20 | 12.20 | 4.63% | 8,454,733 |
| Sep 22, 2025 | 10.80 | 11.84 | 10.69 | 11.66 | 11.66 | 6.48% | 4,970,281 |
| Sep 19, 2025 | 11.13 | 11.16 | 10.71 | 10.95 | 10.95 | -1.53% | 7,059,407 |
| Sep 18, 2025 | 11.09 | 11.21 | 10.83 | 11.12 | 11.12 | 2.21% | 4,829,372 |
| Sep 17, 2025 | 11.07 | 11.29 | 10.77 | 10.88 | 10.88 | -2.60% | 3,822,331 |
| Sep 16, 2025 | 11.03 | 11.24 | 10.85 | 11.17 | 11.17 | 2.48% | 2,681,098 |
| Sep 15, 2025 | 10.86 | 11.24 | 10.75 | 10.90 | 10.90 | 1.96% | 3,808,130 |
| Sep 12, 2025 | 11.16 | 11.24 | 10.68 | 10.69 | 10.69 | -3.69% | 3,009,316 |
| Sep 11, 2025 | 10.76 | 11.46 | 10.72 | 11.10 | 11.10 | 1.93% | 7,191,158 |
| Sep 10, 2025 | 10.00 | 10.91 | 9.99 | 10.89 | 10.89 | 8.68% | 5,188,906 |
| Sep 9, 2025 | 10.23 | 10.58 | 10.01 | 10.02 | 10.02 | -1.28% | 3,628,208 |
| Sep 8, 2025 | 10.50 | 10.56 | 9.90 | 10.15 | 10.15 | -3.15% | 6,413,444 |
| Sep 5, 2025 | 10.70 | 10.89 | 10.26 | 10.48 | 10.48 | -2.33% | 4,204,492 |
| Sep 4, 2025 | 10.37 | 10.80 | 10.25 | 10.73 | 10.73 | 3.07% | 4,064,280 |
| Sep 3, 2025 | 10.93 | 11.10 | 10.35 | 10.41 | 10.33 | -5.71% | 4,246,350 |
| Sep 2, 2025 | 11.17 | 11.24 | 10.84 | 11.04 | 10.96 | -1.87% | 4,006,163 |
| Aug 29, 2025 | 11.22 | 11.42 | 11.10 | 11.25 | 11.17 | -0.62% | 2,649,725 |
| Aug 28, 2025 | 11.36 | 11.40 | 11.12 | 11.32 | 11.24 | 0.35% | 2,027,716 |
| Aug 27, 2025 | 11.12 | 11.48 | 11.06 | 11.28 | 11.20 | 1.53% | 3,879,591 |
| Aug 26, 2025 | 11.12 | 11.32 | 11.06 | 11.11 | 11.03 | -1.42% | 2,487,399 |
| Aug 25, 2025 | 11.33 | 11.34 | 11.16 | 11.27 | 11.19 | -1.14% | 2,410,627 |
| Aug 22, 2025 | 10.70 | 11.43 | 10.70 | 11.40 | 11.32 | 7.34% | 2,799,166 |
| Aug 21, 2025 | 10.55 | 10.75 | 10.47 | 10.62 | 10.54 | -0.28% | 2,268,638 |
| Aug 20, 2025 | 10.82 | 10.86 | 10.55 | 10.65 | 10.57 | -1.39% | 1,832,978 |
| Aug 19, 2025 | 10.94 | 11.04 | 10.67 | 10.80 | 10.72 | -1.10% | 3,067,323 |
| Aug 18, 2025 | 10.93 | 11.14 | 10.81 | 10.92 | 10.84 | -0.46% | 3,424,074 |
| Aug 15, 2025 | 11.12 | 11.24 | 10.93 | 10.97 | 10.89 | -2.40% | 1,768,647 |
| Aug 14, 2025 | 11.18 | 11.27 | 11.04 | 11.24 | 11.16 | -0.71% | 2,086,109 |
| Aug 13, 2025 | 11.41 | 11.48 | 11.17 | 11.32 | 11.24 | -0.79% | 1,876,583 |
| Aug 12, 2025 | 10.99 | 11.48 | 10.91 | 11.41 | 11.33 | 5.36% | 2,875,188 |
| Aug 11, 2025 | 11.06 | 11.13 | 10.75 | 10.83 | 10.75 | -1.99% | 2,387,780 |
| Aug 8, 2025 | 11.17 | 11.26 | 10.97 | 11.05 | 10.97 | 0.27% | 2,555,121 |
| Aug 7, 2025 | 11.63 | 11.79 | 10.97 | 11.02 | 10.94 | -3.33% | 3,847,508 |
| Aug 6, 2025 | 11.86 | 12.07 | 11.27 | 11.40 | 11.32 | -2.65% | 3,128,976 |
| Aug 5, 2025 | 11.84 | 11.84 | 11.45 | 11.71 | 11.62 | 0.26% | 3,228,734 |
| Aug 4, 2025 | 11.62 | 11.71 | 11.40 | 11.68 | 11.59 | 0.60% | 2,929,369 |
| Aug 1, 2025 | 12.10 | 12.18 | 11.53 | 11.61 | 11.52 | -5.92% | 2,952,498 |
| Jul 31, 2025 | 12.13 | 12.51 | 12.02 | 12.34 | 12.25 | 0.65% | 3,899,120 |
| Jul 30, 2025 | 12.77 | 12.83 | 12.06 | 12.26 | 12.17 | -4.37% | 3,761,738 |