Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
11.10
+0.21 (1.93%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Liberty Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.76 | 11.46 | 10.72 | 11.10 | 11.10 | 1.93% | 7,182,904 |
| 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 |
| Jul 29, 2025 | 12.81 | 12.95 | 12.38 | 12.82 | 12.73 | -1.84% | 4,958,724 |
| Jul 28, 2025 | 13.19 | 13.68 | 12.98 | 13.06 | 12.96 | -0.61% | 5,068,373 |
| Jul 25, 2025 | 12.69 | 14.00 | 12.56 | 13.14 | 13.04 | 1.39% | 11,376,546 |
| Jul 24, 2025 | 13.05 | 13.19 | 12.84 | 12.96 | 12.86 | -2.19% | 6,781,738 |
| Jul 23, 2025 | 12.24 | 13.87 | 12.04 | 13.25 | 13.15 | 17.78% | 17,628,377 |
| Jul 22, 2025 | 11.09 | 11.46 | 10.96 | 11.25 | 11.17 | - | 2,758,688 |
| Jul 21, 2025 | 11.48 | 11.48 | 11.09 | 11.25 | 11.17 | -0.88% | 2,304,956 |
| Jul 18, 2025 | 11.75 | 11.81 | 11.24 | 11.35 | 11.27 | -2.16% | 2,253,400 |
| Jul 17, 2025 | 11.20 | 11.61 | 11.13 | 11.60 | 11.51 | 4.04% | 5,603,929 |
| Jul 16, 2025 | 11.29 | 11.48 | 11.06 | 11.15 | 11.07 | -0.62% | 5,293,086 |
| Jul 15, 2025 | 12.20 | 12.21 | 11.13 | 11.22 | 11.14 | -8.48% | 4,874,197 |
| Jul 14, 2025 | 12.36 | 12.47 | 12.00 | 12.26 | 12.17 | -1.68% | 3,591,344 |
| Jul 11, 2025 | 12.34 | 12.72 | 12.26 | 12.47 | 12.38 | -0.48% | 3,232,691 |
| Jul 10, 2025 | 12.30 | 12.59 | 12.13 | 12.53 | 12.44 | 1.05% | 2,450,710 |
| Jul 9, 2025 | 12.64 | 12.75 | 12.27 | 12.40 | 12.31 | -2.36% | 1,651,031 |
| Jul 8, 2025 | 12.00 | 12.85 | 11.87 | 12.70 | 12.61 | 6.99% | 3,060,313 |
| Jul 7, 2025 | 11.88 | 12.18 | 11.60 | 11.87 | 11.78 | -1.74% | 2,336,338 |
| Jul 3, 2025 | 12.35 | 12.36 | 11.98 | 12.08 | 11.99 | -1.39% | 1,031,954 |
| Jul 2, 2025 | 12.30 | 12.32 | 11.77 | 12.25 | 12.16 | 2.68% | 2,789,707 |