Skip to main content

Liberty Energy Inc (NY: LBRT )

24.05 +0.37 (+1.56%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 23.13 23.71 22.94 23.68 1,447,885 +0.68(+2.96%)
May 16, 2024 23.01 23.25 22.86 23.00 1,164,541 -0.09(-0.39%)
May 15, 2024 23.46 23.46 22.59 23.09 2,058,675 -0.31(-1.32%)
May 14, 2024 22.68 23.44 22.62 23.40 2,493,523 +0.86(+3.82%)
May 13, 2024 22.57 22.86 22.30 22.54 1,783,999 +0.09(+0.40%)
May 10, 2024 22.60 22.74 22.02 22.45 2,013,702 -0.07(-0.31%)
May 09, 2024 21.95 22.57 21.95 22.52 1,630,454 +0.72(+3.30%)
May 08, 2024 21.98 22.23 21.67 21.80 1,688,909 -0.27(-1.22%)
May 07, 2024 22.13 22.57 22.06 22.07 1,646,622 -0.09(-0.41%)
May 06, 2024 21.91 22.56 21.91 22.16 1,843,782 +0.52(+2.40%)
May 03, 2024 21.50 21.84 21.27 21.64 2,733,234 +0.31(+1.45%)
May 02, 2024 21.27 21.59 21.18 21.33 2,772,097 +0.30(+1.43%)
May 01, 2024 21.94 22.09 20.91 21.03 2,674,562 -0.97(-4.41%)
Apr 30, 2024 22.93 23.00 21.97 22.00 2,805,834 -1.09(-4.72%)
Apr 29, 2024 23.02 23.22 22.73 23.09 1,986,744 +0.08(+0.35%)
Apr 26, 2024 22.96 23.14 22.69 23.01 1,960,473 +0.00(+0.00%)
Apr 25, 2024 22.79 23.14 22.59 23.01 3,448,572 +0.25(+1.10%)
Apr 24, 2024 22.70 22.89 22.39 22.76 2,766,161 -0.05(-0.22%)
Apr 23, 2024 22.09 22.88 21.90 22.81 2,089,248 +0.69(+3.12%)
Apr 22, 2024 22.11 22.47 21.71 22.12 2,906,727 -0.26(-1.16%)
Apr 19, 2024 21.89 22.54 21.52 22.38 3,772,820 +0.28(+1.27%)
Apr 18, 2024 22.50 23.31 21.87 22.10 4,557,583 +0.58(+2.70%)
Apr 17, 2024 21.67 22.05 21.38 21.52 2,659,007 -0.06(-0.28%)
Apr 16, 2024 21.92 21.93 21.22 21.58 2,465,727 -0.52(-2.35%)
Apr 15, 2024 22.59 22.82 22.07 22.10 2,097,890 -0.36(-1.60%)
Apr 12, 2024 22.76 23.09 22.29 22.46 2,173,550 -0.10(-0.44%)
Apr 11, 2024 22.70 22.83 22.23 22.56 1,616,161 -0.03(-0.13%)
Apr 10, 2024 22.06 22.80 22.02 22.59 2,100,485 +0.29(+1.30%)
Apr 09, 2024 22.26 22.41 22.04 22.30 2,103,173 +0.13(+0.59%)
Apr 08, 2024 22.79 22.97 22.13 22.17 2,379,328 -0.53(-2.33%)
Apr 05, 2024 22.65 23.23 22.54 22.70 3,043,419 +0.08(+0.35%)
Apr 04, 2024 22.85 23.09 22.39 22.62 3,135,804 -0.04(-0.18%)
Apr 03, 2024 21.80 22.74 21.80 22.66 3,258,339 +0.99(+4.57%)
Apr 02, 2024 21.25 21.68 20.88 21.67 3,597,054 +0.70(+3.34%)
Apr 01, 2024 20.78 21.20 20.60 20.97 2,747,748 +0.25(+1.21%)
Mar 28, 2024 20.40 20.68 20.68 20.72 3,231,155 +0.38(+1.87%)
Mar 27, 2024 20.10 20.34 20.09 20.34 2,115,860 +0.32(+1.60%)
Mar 26, 2024 20.52 20.59 20.01 20.02 2,434,199 -0.48(-2.34%)
Mar 25, 2024 20.63 20.84 20.43 20.50 3,287,503 +0.00(+0.00%)
Mar 22, 2024 21.00 21.19 20.46 20.50 1,664,990 -0.36(-1.73%)
Mar 21, 2024 20.67 21.02 20.50 20.86 2,159,408 +0.29(+1.41%)
Mar 20, 2024 20.63 20.88 20.18 20.57 3,306,363 -0.30(-1.44%)
Mar 19, 2024 20.36 20.89 20.36 20.87 2,019,514 +0.53(+2.61%)
Mar 18, 2024 20.39 20.50 20.07 20.34 2,876,179 -0.09(-0.44%)
Mar 15, 2024 20.13 20.66 20.13 20.43 6,075,937 +0.27(+1.34%)
Mar 14, 2024 20.26 20.58 19.98 20.16 4,075,314 -0.04(-0.20%)
Mar 13, 2024 21.57 21.89 19.55 20.20 8,025,461 -1.20(-5.61%)
Mar 12, 2024 21.43 21.63 21.16 21.40 2,644,230 +0.04(+0.19%)
Mar 11, 2024 21.36 21.58 20.78 21.36 2,091,891 -0.17(-0.79%)
Mar 08, 2024 21.75 21.91 21.16 21.53 1,728,575 -0.15(-0.69%)
Mar 07, 2024 21.32 22.16 21.24 21.68 2,479,689 +0.40(+1.88%)
Mar 06, 2024 21.38 21.84 21.09 21.28 2,084,372 +0.03(+0.14%)
Mar 05, 2024 21.20 21.64 21.14 21.25 1,772,740 +0.01(+0.05%)
Mar 04, 2024 21.77 21.92 21.18 21.24 2,221,960 -0.53(-2.43%)
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.