Liberty Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.10	12.18	11.53	11.67	-	-5.43%	1,176,648
Jul 31, 2025	12.13	12.51	12.02	12.34	12.34	0.65%	3,899,120
Jul 30, 2025	12.77	12.83	12.06	12.26	12.26	-4.37%	3,761,738
Jul 29, 2025	12.81	12.95	12.38	12.82	12.82	-1.84%	4,958,724
Jul 28, 2025	13.19	13.68	12.98	13.06	13.06	-0.61%	5,068,373
Jul 25, 2025	12.69	14.00	12.56	13.14	13.14	1.39%	11,376,546
Jul 24, 2025	13.05	13.19	12.84	12.96	12.96	-2.19%	6,781,738
Jul 23, 2025	12.24	13.87	12.04	13.25	13.25	17.78%	17,628,377
Jul 22, 2025	11.09	11.46	10.96	11.25	11.25	-	2,758,688
Jul 21, 2025	11.48	11.48	11.09	11.25	11.25	-0.88%	2,304,956
Jul 18, 2025	11.75	11.81	11.24	11.35	11.35	-2.16%	2,253,400
Jul 17, 2025	11.20	11.61	11.13	11.60	11.60	4.04%	5,603,929
Jul 16, 2025	11.29	11.48	11.06	11.15	11.15	-0.62%	5,293,086
Jul 15, 2025	12.20	12.21	11.13	11.22	11.22	-8.48%	4,874,197
Jul 14, 2025	12.36	12.47	12.00	12.26	12.26	-1.68%	3,591,344
Jul 11, 2025	12.34	12.72	12.26	12.47	12.47	-0.48%	3,232,691
Jul 10, 2025	12.30	12.59	12.13	12.53	12.53	1.05%	2,450,710
Jul 9, 2025	12.64	12.75	12.27	12.40	12.40	-2.36%	1,651,031
Jul 8, 2025	12.00	12.85	11.87	12.70	12.70	6.99%	3,060,313
Jul 7, 2025	11.88	12.18	11.60	11.87	11.87	-1.74%	2,336,338
Jul 3, 2025	12.35	12.36	11.98	12.08	12.08	-1.39%	1,031,954
Jul 2, 2025	12.30	12.32	11.77	12.25	12.25	2.68%	2,789,707
Jul 1, 2025	11.49	12.35	11.33	11.93	11.93	3.92%	2,516,270
Jun 30, 2025	11.56	11.64	11.46	11.48	11.48	-1.12%	2,595,945
Jun 27, 2025	11.76	11.76	11.44	11.61	11.61	0.26%	4,490,836
Jun 26, 2025	11.50	11.77	11.26	11.58	11.58	1.58%	2,632,805
Jun 25, 2025	11.98	11.98	11.34	11.40	11.40	-5.39%	2,903,189
Jun 24, 2025	11.88	12.29	11.79	12.05	12.05	0.33%	2,858,957
Jun 23, 2025	13.09	13.14	11.94	12.01	12.01	-7.47%	3,422,076
Jun 20, 2025	13.25	13.30	12.91	12.98	12.98	-1.14%	4,667,048
Jun 18, 2025	13.51	13.73	13.13	13.13	13.13	-2.81%	1,962,982
Jun 17, 2025	13.44	13.79	13.25	13.51	13.51	0.90%	2,671,124
Jun 16, 2025	13.57	13.63	13.23	13.39	13.39	-2.12%	2,650,200
Jun 13, 2025	13.46	13.75	13.10	13.68	13.68	4.67%	4,364,229
Jun 12, 2025	13.11	13.21	12.74	13.07	13.07	-2.24%	2,621,206
Jun 11, 2025	12.94	13.56	12.67	13.37	13.37	4.53%	4,373,156
Jun 10, 2025	12.51	13.05	12.29	12.79	12.79	4.24%	3,153,914
Jun 9, 2025	12.52	12.55	12.23	12.27	12.27	-0.57%	3,300,142
Jun 6, 2025	12.08	12.50	12.08	12.34	12.34	3.52%	1,997,390
Jun 5, 2025	12.15	12.23	11.83	11.92	11.84	-1.08%	3,279,394
Jun 4, 2025	12.52	12.73	11.87	12.05	11.97	-4.14%	2,490,828
Jun 3, 2025	11.93	12.65	11.66	12.57	12.49	6.26%	2,909,865
Jun 2, 2025	11.97	12.16	11.55	11.83	11.75	2.07%	2,884,741
May 30, 2025	11.93	11.97	11.56	11.59	11.52	-3.74%	2,936,584
May 29, 2025	11.91	12.09	11.75	12.04	11.96	2.29%	4,895,954
May 28, 2025	11.88	12.00	11.63	11.77	11.69	-0.51%	3,228,790
May 27, 2025	11.90	11.94	11.51	11.83	11.75	1.02%	2,238,665
May 23, 2025	11.30	11.74	11.26	11.71	11.64	0.86%	2,553,477
May 22, 2025	11.17	11.69	10.94	11.61	11.54	2.74%	2,437,263
May 21, 2025	11.69	11.72	11.29	11.30	11.23	-4.07%	1,300,592