Skip to main content
Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
18.35
+0.78 (4.44%)
At close: Nov 21, 2024, 4:00 PM
18.40
+0.05 (0.27%)
After-hours: Nov 21, 2024, 6:33 PM EST

Liberty Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.3617.6217.1517.5717.571.27%2,340,277
Nov 19, 202417.5017.9117.2517.3517.35-2.09%2,658,471
Nov 18, 202417.6818.0017.0517.7217.724.85%8,745,553
Nov 15, 202417.5817.6316.7516.9016.90-2.54%2,183,123
Nov 14, 202417.6917.8117.1817.3417.34-1.20%2,080,246
Nov 13, 202418.0818.1317.4917.5517.55-2.34%2,917,414
Nov 12, 202418.0118.3617.8917.9717.97-0.55%1,584,640
Nov 11, 202417.6918.1717.6618.0718.072.21%1,844,015
Nov 8, 202417.7918.0417.5517.6817.68-1.39%2,333,833
Nov 7, 202418.9018.9217.8917.9317.93-5.63%2,503,210
Nov 6, 202418.4119.0818.1819.0019.008.82%4,081,768
Nov 5, 202417.2017.5517.0417.4617.462.17%2,241,869
Nov 4, 202416.7617.2116.7617.0917.092.46%1,863,144
Nov 1, 202417.2117.3016.5716.6816.68-2.28%1,739,373
Oct 31, 202417.1917.3717.0517.0717.07-0.06%1,881,168
Oct 30, 202417.3917.5617.0717.0817.08-1.56%2,573,422
Oct 29, 202417.5217.5517.2417.3517.35-1.08%1,705,309
Oct 28, 202417.2317.6017.1817.5417.54-2.07%2,291,190
Oct 25, 202418.0318.2217.8317.9117.910.96%2,635,432
Oct 24, 202417.1717.8117.0717.7417.743.32%3,549,891
Oct 23, 202417.1117.3717.0317.1717.17-0.69%2,155,430
Oct 22, 202417.5817.6117.2717.2917.29-1.37%2,508,510
Oct 21, 202417.7820.4517.1217.5317.53-0.96%3,592,263
Oct 18, 202418.1018.1817.6917.7017.70-3.28%5,230,568
Oct 17, 202418.5318.8017.7318.3018.30-8.91%6,733,456
Oct 16, 202420.4320.5519.9820.0920.091.46%4,262,452
Oct 15, 202419.8120.1819.5319.8019.80-2.99%1,961,593
Oct 14, 202420.1820.4720.1020.4120.41-0.20%1,867,917
Oct 11, 202420.0320.5820.0220.4520.451.29%1,475,492
Oct 10, 202420.1220.4519.9820.1920.190.30%1,802,966
Oct 9, 202419.8920.5219.7920.1320.13-0.20%1,327,028
Oct 8, 202420.3520.4819.7320.1720.17-3.21%1,550,993
Oct 7, 202420.5120.9920.4220.8420.841.61%1,767,326
Oct 4, 202420.7020.8920.4920.5120.510.05%1,161,636
Oct 3, 202419.9720.5519.7620.5020.503.59%2,024,761
Oct 2, 202420.2520.2519.5319.7919.79-0.75%1,190,350
Oct 1, 202418.8620.0218.7219.9419.944.45%1,900,019
Sep 30, 202418.8619.4018.6919.0919.090.58%2,155,904
Sep 27, 202418.9619.1818.7918.9818.981.61%2,539,111
Sep 26, 202419.4419.7018.6018.6818.68-5.80%3,452,937
Sep 25, 202420.5320.5719.7519.8319.83-4.06%1,735,622
Sep 24, 202421.4121.6220.6520.6720.67-2.04%1,320,535
Sep 23, 202420.8121.4320.7921.1021.100.86%1,126,974
Sep 20, 202420.9621.2620.4920.9220.92-0.76%6,040,817
Sep 19, 202421.1721.3020.8321.0821.082.73%1,242,286
Sep 18, 202420.7621.2120.5020.5220.52-1.20%1,724,301
Sep 17, 202420.0520.8220.0220.7720.773.64%1,370,872
Sep 16, 202419.5820.0719.5420.0420.043.51%1,361,293
Sep 13, 202419.2919.6519.1119.3619.361.15%2,114,906
Sep 12, 202418.9619.5018.7719.1419.141.65%1,295,864
Sep 11, 202418.8119.0118.3518.8318.830.11%1,980,746
Sep 10, 202419.4019.4218.6618.8118.81-2.89%2,596,939
Sep 9, 202419.1519.5919.1319.3719.371.15%2,063,800
Sep 6, 202419.2019.6418.9019.1519.15-0.83%3,052,875
Sep 5, 202419.6619.6619.2419.3119.24-0.67%2,168,159
Sep 4, 202419.9720.0319.0019.4419.37-2.11%2,084,922
Sep 3, 202420.0120.1319.5819.8619.79-3.55%2,073,670
Aug 30, 202420.5520.6520.2520.5920.52-0.68%1,139,279
Aug 29, 202420.4320.8920.0920.7320.662.52%896,714
Aug 28, 202420.2120.3219.9520.2220.15-1.22%1,633,921
Aug 27, 202420.7320.8220.3620.4720.40-2.01%998,741
Aug 26, 202421.1521.3220.7320.8920.810.92%1,947,236
Aug 23, 202420.1720.8520.0220.7020.633.86%1,572,756
Aug 22, 202420.0020.3119.7919.9319.86-1,880,229
Aug 21, 202420.3520.4019.7419.9319.86-0.75%1,111,276
Aug 20, 202420.8020.9020.0220.0820.01-3.97%1,293,993
Aug 19, 202420.8121.0720.7220.9120.830.63%1,290,502
Aug 16, 202420.4721.0120.4720.7820.700.58%1,998,586
Aug 15, 202420.6120.8620.4720.6620.592.58%1,232,093
Aug 14, 202420.3220.3820.0220.1420.07-0.20%1,438,609
Aug 13, 202420.6320.6420.1720.1820.11-2.70%1,154,033
Aug 12, 202420.5720.8720.4520.7420.661.37%1,320,372
Aug 9, 202420.5320.7520.2920.4620.39-0.20%1,086,668
Aug 8, 202420.3220.7120.2220.5020.431.89%1,475,244
Aug 7, 202420.7220.7220.0320.1220.05-0.40%1,766,199
Aug 6, 202420.2820.6920.1320.2020.13-0.44%1,946,030
Aug 5, 202420.4020.5119.8520.2920.22-4.83%2,343,491
Aug 2, 202422.1522.1520.9721.3221.24-6.61%2,550,079
Aug 1, 202424.0224.0622.3622.8322.75-5.47%2,096,875
Jul 31, 202423.9324.4323.7924.1524.061.98%2,347,572
Jul 30, 202422.6123.7822.5223.6823.594.64%2,558,958
Jul 29, 202422.9123.1122.0922.6322.55-1.48%2,250,005
Jul 26, 202422.5023.0522.2422.9722.893.10%2,547,759
Jul 25, 202421.1722.3821.0522.2822.204.75%2,193,371
Jul 24, 202421.3921.5721.0621.2721.19-0.19%1,987,048
Jul 23, 202421.3921.5120.9621.3121.23-0.98%2,457,372
Jul 22, 202421.4721.5921.1521.5221.44-0.09%2,944,218
Jul 19, 202421.9822.1621.4021.5421.46-4.22%4,772,520
Jul 18, 202422.7423.0621.8022.4922.411.58%4,493,242
Jul 17, 202422.0322.6022.0322.1422.06-3,658,471
Jul 16, 202421.3022.2221.1422.1422.062.55%3,437,673
Jul 15, 202421.0721.9920.8621.5921.512.08%2,620,301
Jul 12, 202421.3021.3821.0021.1521.070.91%1,732,936
Jul 11, 202420.4221.0520.3120.9620.883.56%1,643,349
Jul 10, 202419.7720.3119.6520.2420.172.12%2,343,621
Jul 9, 202419.8420.0219.4419.8219.75-0.95%2,803,963
Jul 8, 202420.2920.5519.9120.0119.94-1.48%1,484,035
Jul 5, 202420.7620.9120.2720.3120.24-2.82%1,624,473
Jul 3, 202420.2220.9620.0820.9020.823.16%1,631,557
Jul 2, 202420.4820.5720.0320.2620.19-0.10%2,771,051