Skip to main content
logo
Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
18.69
+0.32 (1.74%)
At close: Dec 30, 2025, 4:00 PM EST
18.76
+0.07 (0.37%)
After-hours: Dec 30, 2025, 7:16 PM EST

Liberty Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202518.5218.9918.5018.6918.691.74%2,563,189
Dec 29, 202518.4618.5718.2618.3718.370.38%1,254,308
Dec 26, 202518.6018.6018.2218.3018.30-1.29%1,200,220
Dec 24, 202518.6018.7918.2518.5418.54-0.05%1,159,725
Dec 23, 202518.3218.6318.1918.5518.551.26%1,712,318
Dec 22, 202518.0918.7018.0618.3218.324.81%3,471,374
Dec 19, 202517.4517.9417.2117.4817.481.27%7,247,766
Dec 18, 202517.2717.8017.2117.2617.260.94%5,034,707
Dec 17, 202518.2518.3116.6117.1017.10-4.84%7,670,778
Dec 16, 202518.9918.9917.4117.9717.97-6.06%6,389,346
Dec 15, 202519.5119.5118.9019.1319.13-0.67%2,784,433
Dec 12, 202520.8120.9619.0319.2619.26-6.91%5,301,891
Dec 11, 202519.7920.7419.6920.6920.692.53%4,065,277
Dec 10, 202520.5020.5019.5020.1820.182.18%4,125,216
Dec 9, 202519.2719.8119.2719.7519.751.80%1,974,763
Dec 8, 202519.4319.6219.0119.4019.40-0.51%2,537,085
Dec 5, 202519.6319.8319.2219.5019.50-0.86%2,678,345
Dec 4, 202519.0919.8318.8819.6719.672.55%2,491,532
Dec 3, 202518.6619.6618.6019.1819.092.90%2,403,315
Dec 2, 202518.4218.8518.0118.6418.552.42%3,864,423
Dec 1, 202517.8018.4417.6818.2018.112.36%2,323,920
Nov 28, 202517.8118.0717.5117.7817.700.28%1,415,023
Nov 26, 202517.4818.0917.3217.7317.650.45%2,994,832
Nov 25, 202517.0717.7816.7217.6517.572.92%3,016,575
Nov 24, 202516.2217.1916.0717.1517.074.57%3,191,642
Nov 21, 202516.1016.5815.7016.4016.321.30%3,484,166
Nov 20, 202517.1417.7816.1016.1916.11-3.97%4,820,306
Nov 19, 202516.1016.9015.8716.8616.782.74%4,373,755
Nov 18, 202515.8216.5615.6516.4116.331.93%3,282,955
Nov 17, 202515.9016.9315.7916.1016.021.13%3,623,576
Nov 14, 202515.0915.9414.7615.9215.854.19%4,497,577
Nov 13, 202516.0016.2914.8515.2815.21-5.50%6,992,621
Nov 12, 202517.1017.4716.0816.1716.09-6.75%3,791,049
Nov 11, 202517.1017.7316.9317.3417.261.46%2,900,473
Nov 10, 202517.5517.5816.9417.0917.01-0.58%2,780,636
Nov 7, 202517.1617.3916.6317.1917.11-1.21%3,734,471
Nov 6, 202517.6317.9117.0817.4017.32-0.17%3,102,700
Nov 5, 202517.0617.6416.9417.4317.352.47%2,890,091
Nov 4, 202517.8117.9816.8717.0116.93-7.40%5,478,489
Nov 3, 202518.1518.6817.9018.3718.281.44%3,396,424
Oct 31, 202518.7918.7917.9718.1118.03-3.31%4,146,744
Oct 30, 202518.4819.0818.3418.7318.64-1.11%5,839,344
Oct 29, 202517.7019.2017.3718.9418.8511.09%10,358,440
Oct 28, 202516.8417.2116.4317.0516.971.01%5,185,800
Oct 27, 202517.1517.7916.7616.8816.802.93%4,977,023
Oct 24, 202516.4417.0616.2416.4016.321.11%5,673,269
Oct 23, 202515.5816.3215.4516.2216.146.78%5,865,041
Oct 22, 202516.1016.2014.7915.1915.12-4.53%7,573,100
Oct 21, 202516.4916.6915.6915.9115.840.32%8,247,802
Oct 20, 202515.8016.9915.4115.8615.793.52%13,654,383