Liberty Energy Inc (NY: LBRT )

17.07 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.39 12.56 11.70 11.81 1,716,509 -0.67(-5.38%)
Sep 29, 2021 12.52 12.74 12.26 12.48 1,535,106 -0.06(-0.47%)
Sep 28, 2021 12.64 12.76 12.16 12.54 1,825,047 +0.17(+1.34%)
Sep 27, 2021 11.67 12.56 11.53 12.38 1,930,742 +1.18(+10.52%)
Sep 24, 2021 10.96 11.29 10.94 11.20 866,592 +0.14(+1.23%)
Sep 23, 2021 10.44 11.10 10.24 11.06 1,278,277 +0.70(+6.77%)
Sep 22, 2021 10.56 10.85 10.34 10.36 2,060,662 +0.09(+0.85%)
Sep 21, 2021 10.20 10.33 9.923 10.27 1,383,935 +0.27(+2.73%)
Sep 20, 2021 9.826 10.12 9.592 10.00 785,868 -0.37(-3.57%)
Sep 17, 2021 10.69 10.79 10.34 10.37 3,645,315 -0.37(-3.45%)
Sep 16, 2021 10.84 10.86 10.48 10.74 706,554 -0.20(-1.87%)
Sep 15, 2021 10.63 11.07 10.63 10.95 1,310,598 +0.52(+4.95%)
Sep 14, 2021 10.73 10.95 10.38 10.43 1,306,379 -0.07(-0.65%)
Sep 13, 2021 9.884 10.66 9.792 10.50 1,903,759 +0.93(+9.66%)
Sep 10, 2021 9.933 10.00 9.524 9.573 1,308,999 -0.14(-1.40%)
Sep 09, 2021 9.622 10.01 9.514 9.709 708,466 -0.04(-0.40%)
Sep 08, 2021 10.29 10.29 9.719 9.748 606,200 -0.46(-4.48%)
Sep 07, 2021 9.953 10.27 10.11 10.21 550,167 +0.10(+0.96%)
Sep 03, 2021 10.30 10.38 9.972 10.11 480,852 -0.17(-1.61%)
Sep 02, 2021 10.03 10.37 9.992 10.27 759,046 +0.38(+3.84%)
Sep 01, 2021 9.953 9.953 9.709 9.894 620,086 -0.06(-0.59%)
Aug 31, 2021 9.797 10.11 9.748 9.953 1,287,705 +0.08(+0.79%)
Aug 30, 2021 10.41 10.43 9.855 9.875 793,405 -0.44(-4.25%)
Aug 27, 2021 10.00 10.51 10.00 10.31 666,014 +0.47(+4.75%)
Aug 26, 2021 9.923 10.08 9.738 9.846 845,152 -0.22(-2.22%)
Aug 25, 2021 9.972 10.34 9.699 10.07 1,099,204 +0.07(+0.68%)
Aug 24, 2021 9.953 10.21 9.768 10.00 1,489,787 +0.27(+2.80%)
Aug 23, 2021 9.680 9.787 9.456 9.729 1,052,835 +0.44(+4.72%)
Aug 20, 2021 9.105 9.398 8.989 9.290 948,643 +0.00(+0.00%)
Aug 19, 2021 9.466 9.670 9.027 9.290 1,278,030 -0.40(-4.12%)
Aug 18, 2021 9.485 9.836 9.388 9.690 1,321,240 +0.26(+2.79%)
Aug 17, 2021 9.388 9.544 9.130 9.427 1,243,799 -0.11(-1.12%)
Aug 16, 2021 9.437 9.651 9.213 9.534 1,024,440 -0.11(-1.11%)
Aug 13, 2021 10.00 10.07 9.592 9.641 863,354 -0.41(-4.07%)
Aug 12, 2021 10.04 10.16 9.748 10.05 1,197,912 +0.02(+0.19%)
Aug 11, 2021 9.368 10.06 9.222 10.03 1,498,505 +0.47(+4.89%)
Aug 10, 2021 9.398 9.807 9.339 9.563 1,230,384 +0.29(+3.15%)
Aug 09, 2021 9.261 9.461 9.086 9.271 839,187 -0.24(-2.56%)
Aug 06, 2021 9.524 9.675 9.368 9.514 712,864 +0.17(+1.77%)
Aug 05, 2021 9.183 9.690 9.105 9.349 1,067,577 +0.26(+2.89%)
Aug 04, 2021 9.583 9.797 9.080 9.086 1,351,397 -0.89(-8.89%)
Aug 03, 2021 9.592 9.992 9.222 9.972 1,913,255 +0.30(+3.12%)
Aug 02, 2021 9.670 10.25 9.558 9.670 2,522,136 -0.25(-2.55%)
Jul 30, 2021 10.11 10.23 9.724 9.923 1,944,159 -0.45(-4.32%)
Jul 29, 2021 10.66 10.81 10.19 10.37 2,041,901 -0.24(-2.29%)
Jul 28, 2021 11.00 11.00 10.02 10.61 2,908,996 -0.56(-5.05%)
Jul 27, 2021 11.30 11.38 11.06 11.18 1,003,516 -0.24(-2.13%)
Jul 26, 2021 11.09 11.70 11.09 11.42 865,252 +0.49(+4.45%)
Jul 23, 2021 11.58 11.72 10.66 10.94 1,160,993 -0.59(-5.15%)
Jul 22, 2021 11.61 11.83 11.14 11.53 871,186 -0.14(-1.17%)
Jul 21, 2021 11.44 11.87 11.43 11.67 1,142,978 +0.59(+5.36%)
Jul 20, 2021 11.10 11.38 10.93 11.07 1,227,467 -0.03(-0.26%)
Jul 19, 2021 10.76 11.20 10.53 11.10 1,406,578 -0.23(-2.06%)
Jul 16, 2021 11.99 12.13 11.24 11.34 1,249,243 -0.41(-3.48%)
Jul 15, 2021 12.14 12.43 11.62 11.74 1,656,573 -0.56(-4.59%)
Jul 14, 2021 12.98 13.37 12.22 12.31 715,442 -0.64(-4.96%)
Jul 13, 2021 13.14 13.27 12.70 12.95 741,159 -0.38(-2.85%)
Jul 12, 2021 13.20 13.51 13.08 13.33 1,220,184 -0.19(-1.44%)
Jul 09, 2021 13.42 13.67 13.06 13.53 1,532,745 +0.53(+4.04%)
Jul 08, 2021 12.34 13.04 12.27 13.00 1,293,735 +0.26(+2.06%)
Jul 07, 2021 13.16 13.46 12.53 12.74 1,405,864 -0.51(-3.82%)
Jul 06, 2021 14.36 14.36 12.95 13.24 1,609,618 -1.25(-8.60%)
Jul 02, 2021 14.63 14.64 14.10 14.49 585,627 -0.16(-1.06%)
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.