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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202518.4819.0218.3418.69--1.35%911,786
Oct 29, 202517.7019.2017.3718.9418.9411.09%10,358,440
Oct 28, 202516.8417.2116.4317.0517.051.01%5,185,800
Oct 27, 202517.1517.7916.7616.8816.882.93%4,977,023
Oct 24, 202516.4417.0616.2416.4016.401.11%5,673,269
Oct 23, 202515.5816.3215.4516.2216.226.78%5,865,041
Oct 22, 202516.1016.2014.7915.1915.19-4.53%7,573,100
Oct 21, 202516.4916.6915.6915.9115.910.32%8,247,802
Oct 20, 202515.8016.9915.4115.8615.863.52%13,654,383
Oct 17, 202511.5915.6511.5215.3215.3228.31%27,062,023
Oct 16, 202512.4412.4911.7411.9411.94-3.24%5,578,873
Oct 15, 202512.4113.2012.3412.3412.340.65%5,390,472
Oct 14, 202511.9412.4211.9212.2612.26-0.33%5,044,482
Oct 13, 202511.9612.3411.8012.3012.302.07%3,819,161
Oct 10, 202512.4812.5611.9812.0512.05-4.06%4,528,734
Oct 9, 202512.8513.1612.5312.5612.56-2.79%3,995,810
Oct 8, 202513.0013.1012.7312.9212.92-0.23%3,533,890
Oct 7, 202513.0413.1512.6112.9512.95-1.07%3,970,597
Oct 6, 202513.0413.5112.9213.0913.091.39%4,714,214
Oct 3, 202512.8313.1012.6712.9112.911.73%3,730,099
Oct 2, 202512.5512.7812.4012.6912.690.95%3,431,086
Oct 1, 202512.2812.7612.2612.5712.571.86%2,739,412
Sep 30, 202512.4812.5712.0512.3412.34-2.91%3,767,056
Sep 29, 202512.6312.7812.3012.7112.71-0.24%4,074,604
Sep 26, 202512.5113.0512.4712.7412.742.99%3,773,366
Sep 25, 202512.3012.4812.1612.3712.37-1.20%3,517,269
Sep 24, 202512.4513.0512.4312.5212.522.62%5,512,381
Sep 23, 202511.8212.8011.8112.2012.204.63%8,454,733
Sep 22, 202510.8011.8410.6911.6611.666.48%4,970,281
Sep 19, 202511.1311.1610.7110.9510.95-1.53%7,059,407
Sep 18, 202511.0911.2110.8311.1211.122.21%4,829,372
Sep 17, 202511.0711.2910.7710.8810.88-2.60%3,822,331
Sep 16, 202511.0311.2410.8511.1711.172.48%2,681,098
Sep 15, 202510.8611.2410.7510.9010.901.96%3,808,130
Sep 12, 202511.1611.2410.6810.6910.69-3.69%3,009,316
Sep 11, 202510.7611.4610.7211.1011.101.93%7,191,158
Sep 10, 202510.0010.919.9910.8910.898.68%5,188,906
Sep 9, 202510.2310.5810.0110.0210.02-1.28%3,628,208
Sep 8, 202510.5010.569.9010.1510.15-3.15%6,413,444
Sep 5, 202510.7010.8910.2610.4810.48-2.33%4,204,492
Sep 4, 202510.3710.8010.2510.7310.733.07%4,064,280
Sep 3, 202510.9311.1010.3510.4110.33-5.71%4,246,350
Sep 2, 202511.1711.2410.8411.0410.96-1.87%4,006,163
Aug 29, 202511.2211.4211.1011.2511.17-0.62%2,649,725
Aug 28, 202511.3611.4011.1211.3211.240.35%2,027,716
Aug 27, 202511.1211.4811.0611.2811.201.53%3,879,591
Aug 26, 202511.1211.3211.0611.1111.03-1.42%2,487,399
Aug 25, 202511.3311.3411.1611.2711.19-1.14%2,410,627
Aug 22, 202510.7011.4310.7011.4011.327.34%2,799,166
Aug 21, 202510.5510.7510.4710.6210.54-0.28%2,268,638