Liberty Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.78	33.00	31.56	31.84	31.84	-3.16%	2,269,704
May 21, 2026	32.29	33.06	31.81	32.88	32.88	0.49%	3,307,122
May 20, 2026	33.37	34.25	32.52	32.72	32.72	-1.18%	1,967,437
May 19, 2026	33.08	33.56	32.34	33.11	33.11	0.12%	2,442,918
May 18, 2026	33.11	33.82	32.65	33.07	33.07	0.36%	3,135,962
May 15, 2026	33.15	33.42	32.37	32.95	32.95	-1.20%	4,034,904
May 14, 2026	33.31	34.48	32.91	33.35	33.35	-0.39%	2,358,364
May 13, 2026	33.68	33.94	32.89	33.48	33.48	0.75%	4,161,285
May 12, 2026	33.38	33.43	32.16	33.23	33.23	-0.48%	3,613,071
May 11, 2026	33.58	34.23	32.78	33.39	33.39	0.85%	3,067,286
May 8, 2026	31.90	33.32	31.46	33.11	33.11	4.51%	3,310,367
May 7, 2026	31.95	32.35	30.75	31.68	31.68	-2.43%	3,233,524
May 6, 2026	32.15	33.33	31.84	32.47	32.47	-3.65%	2,951,608
May 5, 2026	33.98	34.02	33.18	33.70	33.70	-0.68%	2,798,865
May 4, 2026	32.98	33.93	31.86	33.93	33.93	3.82%	3,760,148
May 1, 2026	33.46	33.61	32.52	32.68	32.68	-3.28%	4,269,359
Apr 30, 2026	33.60	33.93	32.86	33.79	33.79	-0.09%	5,194,910
Apr 29, 2026	33.71	34.42	33.56	33.82	33.82	2.33%	7,036,486
Apr 28, 2026	32.88	33.48	32.68	33.05	33.05	0.61%	3,698,077
Apr 27, 2026	33.38	33.50	32.32	32.85	32.85	0.34%	5,917,599
Apr 24, 2026	32.59	33.15	31.41	32.74	32.74	1.30%	3,913,500
Apr 23, 2026	27.65	32.34	27.02	32.32	32.32	9.86%	7,833,180
Apr 22, 2026	28.50	29.53	28.39	29.42	29.42	3.85%	4,110,746
Apr 21, 2026	26.90	28.45	26.78	28.33	28.33	6.66%	3,260,038
Apr 20, 2026	26.30	26.92	25.84	26.56	26.56	0.99%	2,372,953
Apr 17, 2026	26.78	27.43	26.11	26.30	26.30	-5.94%	4,806,007
Apr 16, 2026	27.65	28.25	27.50	27.96	27.96	0.65%	1,807,866
Apr 15, 2026	27.25	28.19	27.25	27.78	27.78	1.98%	1,741,111
Apr 14, 2026	27.89	28.10	27.10	27.24	27.24	-2.30%	4,855,525
Apr 13, 2026	27.90	28.74	27.60	27.88	27.88	0.90%	3,755,717
Apr 10, 2026	27.00	27.70	26.80	27.63	27.63	1.58%	3,277,267
Apr 9, 2026	28.24	28.50	26.93	27.20	27.20	-3.41%	3,397,126
Apr 8, 2026	27.18	28.30	26.80	28.16	28.16	-0.98%	3,724,609
Apr 7, 2026	27.74	28.65	27.61	28.44	28.44	2.78%	2,706,263
Apr 6, 2026	28.26	28.49	27.43	27.67	27.67	-1.53%	2,064,736
Apr 2, 2026	27.86	28.76	27.84	28.10	28.10	0.64%	3,232,774
Apr 1, 2026	28.51	29.18	27.78	27.92	27.92	-3.06%	2,683,866
Mar 31, 2026	28.89	29.48	28.26	28.80	28.80	-0.21%	4,705,229
Mar 30, 2026	29.88	29.94	28.44	28.86	28.86	-0.62%	3,506,496
Mar 27, 2026	29.75	30.27	29.00	29.04	29.04	-2.75%	4,880,007
Mar 26, 2026	28.53	29.89	28.27	29.86	29.86	3.68%	16,246,939
Mar 25, 2026	27.26	29.10	27.00	28.80	28.80	-3.03%	11,543,751
Mar 24, 2026	29.01	30.28	28.95	29.70	29.70	2.03%	2,917,299
Mar 23, 2026	30.58	30.75	28.25	29.11	29.11	-7.44%	8,633,348
Mar 20, 2026	32.03	32.04	30.96	31.45	31.45	-0.88%	5,105,625
Mar 19, 2026	30.99	32.40	30.70	31.73	31.73	0.28%	3,240,562
Mar 18, 2026	31.25	32.33	31.00	31.64	31.64	1.61%	3,488,734
Mar 17, 2026	30.87	32.07	30.32	31.14	31.14	3.73%	6,154,239
Mar 16, 2026	30.23	30.89	29.27	30.02	30.02	-0.66%	3,106,593
Mar 13, 2026	30.15	30.51	29.49	30.22	30.22	-0.26%	3,510,472