Liberty Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	32.98	33.93	31.86	33.93	33.93	3.82%	3,537,752
May 1, 2026	33.46	33.61	32.52	32.68	32.68	-3.28%	3,777,314
Apr 30, 2026	33.60	33.93	32.86	33.79	33.79	-0.09%	5,159,868
Apr 29, 2026	33.71	34.42	33.56	33.82	33.82	2.33%	7,031,595
Apr 28, 2026	32.88	33.48	32.68	33.05	33.05	0.61%	3,696,649
Apr 27, 2026	33.38	33.50	32.32	32.85	32.85	0.34%	5,914,367
Apr 24, 2026	32.59	33.15	31.41	32.74	32.74	1.30%	3,904,917
Apr 23, 2026	27.65	32.34	27.02	32.32	32.32	9.86%	7,731,357
Apr 22, 2026	28.50	29.53	28.39	29.42	29.42	3.85%	4,082,422
Apr 21, 2026	26.90	28.45	26.78	28.33	28.33	6.66%	3,259,128
Apr 20, 2026	26.30	26.92	25.84	26.56	26.56	0.99%	2,371,927
Apr 17, 2026	26.78	27.43	26.11	26.30	26.30	-5.94%	4,804,715
Apr 16, 2026	27.65	28.25	27.50	27.96	27.96	0.65%	1,807,668
Apr 15, 2026	27.25	28.19	27.25	27.78	27.78	1.98%	1,739,751
Apr 14, 2026	27.89	28.10	27.10	27.24	27.24	-2.30%	4,849,452
Apr 13, 2026	27.90	28.74	27.60	27.88	27.88	0.90%	3,755,365
Apr 10, 2026	27.00	27.70	26.80	27.63	27.63	1.58%	3,274,982
Apr 9, 2026	28.24	28.50	26.93	27.20	27.20	-3.41%	3,396,231
Apr 8, 2026	27.18	28.30	26.80	28.16	28.16	-0.98%	3,724,381
Apr 7, 2026	27.74	28.65	27.61	28.44	28.44	2.78%	2,704,307
Apr 6, 2026	28.26	28.49	27.43	27.67	27.67	-1.53%	2,063,437
Apr 2, 2026	27.86	28.76	27.84	28.10	28.10	0.64%	3,283,267
Apr 1, 2026	28.51	29.18	27.78	27.92	27.92	-3.06%	2,682,943
Mar 31, 2026	28.89	29.48	28.26	28.80	28.80	-0.21%	4,434,776
Mar 30, 2026	29.88	29.94	28.44	28.86	28.86	-0.62%	3,485,494
Mar 27, 2026	29.75	30.27	29.00	29.04	29.04	-2.75%	4,867,129
Mar 26, 2026	28.53	29.89	28.27	29.86	29.86	3.68%	16,243,539
Mar 25, 2026	27.26	29.10	27.00	28.80	28.80	-3.03%	11,532,735
Mar 24, 2026	29.01	30.28	28.95	29.70	29.70	2.03%	2,907,636
Mar 23, 2026	30.58	30.75	28.25	29.11	29.11	-7.44%	8,615,461
Mar 20, 2026	32.03	32.04	30.96	31.45	31.45	-0.88%	5,037,241
Mar 19, 2026	30.99	32.40	30.70	31.73	31.73	0.28%	3,218,398
Mar 18, 2026	31.25	32.33	31.00	31.64	31.64	1.61%	3,477,061
Mar 17, 2026	30.87	32.07	30.32	31.14	31.14	3.73%	6,152,312
Mar 16, 2026	30.23	30.89	29.27	30.02	30.02	-0.66%	3,105,849
Mar 13, 2026	30.15	30.51	29.49	30.22	30.22	-0.26%	3,507,907
Mar 12, 2026	29.50	31.16	28.95	30.30	30.30	1.24%	5,312,574
Mar 11, 2026	28.11	30.00	27.92	29.93	29.93	5.69%	5,038,289
Mar 10, 2026	27.40	28.77	27.09	28.32	28.32	2.02%	3,786,919
Mar 9, 2026	26.40	28.09	26.00	27.76	27.76	3.58%	4,563,854
Mar 6, 2026	27.21	27.73	26.44	26.80	26.80	-3.70%	4,035,064
Mar 5, 2026	27.39	28.04	26.91	27.83	27.83	1.31%	3,157,195
Mar 4, 2026	27.82	28.47	27.28	27.47	27.47	-1.29%	4,203,286
Mar 3, 2026	27.61	28.22	27.00	27.83	27.74	-2.28%	3,123,500
Mar 2, 2026	28.26	28.95	27.70	28.48	28.39	1.39%	3,067,540
Feb 27, 2026	27.70	28.24	27.23	28.09	28.00	0.61%	3,392,329
Feb 26, 2026	27.96	28.54	27.66	27.92	27.83	-1.59%	2,424,171
Feb 25, 2026	28.26	28.65	27.63	28.37	28.28	0.46%	3,145,430
Feb 24, 2026	26.90	28.31	26.70	28.24	28.15	6.01%	4,102,656
Feb 23, 2026	26.51	27.29	26.31	26.64	26.55	-0.78%	2,563,186