Liberty Energy Inc. (LBRT)
 NYSE: LBRT · Real-Time Price · USD
 18.98
 +0.04 (0.21%)
  Oct 30, 2025, 10:47 AM EDT - Market open
Liberty Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.48 | 19.02 | 18.34 | 18.69 | - | -1.35% | 911,786 | 
| Oct 29, 2025 | 17.70 | 19.20 | 17.37 | 18.94 | 18.94 | 11.09% | 10,358,440 | 
| Oct 28, 2025 | 16.84 | 17.21 | 16.43 | 17.05 | 17.05 | 1.01% | 5,185,800 | 
| Oct 27, 2025 | 17.15 | 17.79 | 16.76 | 16.88 | 16.88 | 2.93% | 4,977,023 | 
| Oct 24, 2025 | 16.44 | 17.06 | 16.24 | 16.40 | 16.40 | 1.11% | 5,673,269 | 
| Oct 23, 2025 | 15.58 | 16.32 | 15.45 | 16.22 | 16.22 | 6.78% | 5,865,041 | 
| Oct 22, 2025 | 16.10 | 16.20 | 14.79 | 15.19 | 15.19 | -4.53% | 7,573,100 | 
| Oct 21, 2025 | 16.49 | 16.69 | 15.69 | 15.91 | 15.91 | 0.32% | 8,247,802 | 
| Oct 20, 2025 | 15.80 | 16.99 | 15.41 | 15.86 | 15.86 | 3.52% | 13,654,383 | 
| Oct 17, 2025 | 11.59 | 15.65 | 11.52 | 15.32 | 15.32 | 28.31% | 27,062,023 | 
| Oct 16, 2025 | 12.44 | 12.49 | 11.74 | 11.94 | 11.94 | -3.24% | 5,578,873 | 
| Oct 15, 2025 | 12.41 | 13.20 | 12.34 | 12.34 | 12.34 | 0.65% | 5,390,472 | 
| Oct 14, 2025 | 11.94 | 12.42 | 11.92 | 12.26 | 12.26 | -0.33% | 5,044,482 | 
| Oct 13, 2025 | 11.96 | 12.34 | 11.80 | 12.30 | 12.30 | 2.07% | 3,819,161 | 
| Oct 10, 2025 | 12.48 | 12.56 | 11.98 | 12.05 | 12.05 | -4.06% | 4,528,734 | 
| Oct 9, 2025 | 12.85 | 13.16 | 12.53 | 12.56 | 12.56 | -2.79% | 3,995,810 | 
| Oct 8, 2025 | 13.00 | 13.10 | 12.73 | 12.92 | 12.92 | -0.23% | 3,533,890 | 
| 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 |