Skip to main content

Liberty Energy Inc (NY: LBRT )

21.15 +0.19 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 21.30 21.38 21.00 21.15 1,732,936 +0.19(+0.91%)
Jul 11, 2024 20.42 21.05 20.31 20.96 1,643,349 +0.72(+3.56%)
Jul 10, 2024 19.77 20.31 19.65 20.24 2,343,621 +0.42(+2.12%)
Jul 09, 2024 19.84 20.02 19.44 19.82 2,803,923 -0.19(-0.95%)
Jul 08, 2024 20.29 20.55 19.91 20.01 1,484,035 -0.30(-1.48%)
Jul 05, 2024 20.76 20.91 20.27 20.31 1,624,473 -0.59(-2.82%)
Jul 03, 2024 20.22 20.96 20.08 20.90 1,631,557 +0.64(+3.16%)
Jul 02, 2024 20.48 20.57 20.02 20.26 2,771,051 -0.02(-0.10%)
Jul 01, 2024 20.95 21.00 20.02 20.28 1,976,486 -0.61(-2.92%)
Jun 28, 2024 20.52 21.02 20.40 20.89 4,152,290 +0.59(+2.91%)
Jun 27, 2024 20.34 20.55 20.20 20.30 1,478,779 +0.09(+0.45%)
Jun 26, 2024 20.37 20.48 20.05 20.21 2,018,900 -0.27(-1.32%)
Jun 25, 2024 20.33 20.54 20.20 20.48 1,432,596 +0.00(+0.00%)
Jun 24, 2024 20.18 20.68 20.05 20.48 2,046,207 +0.47(+2.35%)
Jun 21, 2024 20.36 20.39 19.89 20.01 7,693,470 -0.30(-1.48%)
Jun 20, 2024 20.23 20.54 20.04 20.31 2,803,910 +0.17(+0.84%)
Jun 18, 2024 20.72 20.74 20.02 20.14 2,498,874 -0.43(-2.09%)
Jun 17, 2024 20.60 20.80 20.25 20.57 3,195,006 +0.02(+0.10%)
Jun 14, 2024 21.86 21.86 20.41 20.55 3,993,300 -1.66(-7.47%)
Jun 13, 2024 22.86 23.00 22.05 22.21 2,046,937 -0.81(-3.52%)
Jun 12, 2024 23.46 23.52 22.98 23.02 1,693,051 +0.23(+1.01%)
Jun 11, 2024 22.80 23.05 22.48 22.79 1,468,934 -0.26(-1.13%)
Jun 10, 2024 22.71 23.24 22.63 23.05 1,655,076 +0.32(+1.41%)
Jun 07, 2024 22.71 23.00 22.53 22.73 1,347,926 +0.00(+0.00%)
Jun 06, 2024 22.77 22.96 22.54 22.73 1,892,456 -0.05(-0.22%)
Jun 05, 2024 22.78 22.95 22.55 22.78 1,520,966 +0.10(+0.44%)
Jun 04, 2024 23.00 23.08 22.44 22.68 2,614,324 -0.75(-3.19%)
Jun 03, 2024 24.61 24.67 23.11 23.43 2,441,774 -1.19(-4.82%)
May 31, 2024 23.85 24.67 23.85 24.61 2,113,670 +0.77(+3.22%)
May 30, 2024 23.40 24.16 23.40 23.85 2,068,590 +0.42(+1.79%)
May 29, 2024 24.17 24.36 23.39 23.43 3,113,815 -0.40(-1.67%)
May 28, 2024 23.78 24.09 23.65 23.83 1,977,467 +0.31(+1.31%)
May 24, 2024 23.24 23.53 23.01 23.52 1,877,633 +0.48(+2.08%)
May 23, 2024 23.29 23.53 22.87 23.04 2,002,338 -0.14(-0.60%)
May 22, 2024 23.82 23.82 23.09 23.18 2,161,953 -0.81(-3.37%)
May 21, 2024 23.81 24.20 23.72 23.99 2,176,241 +0.10(+0.42%)
May 20, 2024 23.68 24.29 23.68 23.89 2,942,031 +0.28(+1.18%)
May 17, 2024 23.06 23.64 22.87 23.61 1,452,334 +0.68(+2.96%)
May 16, 2024 22.94 23.18 22.79 22.93 1,168,119 -0.09(-0.39%)
May 15, 2024 23.39 23.39 22.53 23.02 2,065,001 -0.31(-1.32%)
May 14, 2024 22.61 23.37 22.55 23.33 2,501,185 +0.86(+3.82%)
May 13, 2024 22.50 22.79 22.23 22.47 1,789,481 +0.09(+0.40%)
May 10, 2024 22.53 22.67 21.95 22.38 2,019,889 -0.07(-0.31%)
May 09, 2024 21.88 22.50 21.88 22.45 1,635,464 +0.72(+3.30%)
May 08, 2024 21.91 22.16 21.60 21.73 1,694,098 -0.27(-1.22%)
May 07, 2024 22.06 22.50 21.99 22.00 1,651,681 -0.09(-0.41%)
May 06, 2024 21.84 22.49 21.84 22.09 1,849,447 +0.52(+2.40%)
May 03, 2024 21.43 21.78 21.20 21.57 2,741,632 +0.31(+1.45%)
May 02, 2024 21.20 21.52 21.12 21.26 2,780,615 +0.30(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.