Skip to main content

Liberty Energy Inc (NY: LBRT )

20.72 +0.38 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.40 20.68 20.68 20.72 3,231,130 +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%)
Mar 01, 2024 21.59 21.98 21.43 21.77 1,907,104 +0.46(+2.15%)
Feb 29, 2024 21.33 21.64 21.05 21.31 2,465,662 +0.25(+1.18%)
Feb 28, 2024 21.05 21.41 20.86 21.06 2,177,227 -0.05(-0.24%)
Feb 27, 2024 20.72 21.41 20.72 21.11 2,122,502 +0.52(+2.52%)
Feb 26, 2024 20.63 21.07 20.44 20.59 2,178,528 -0.22(-1.05%)
Feb 23, 2024 20.81 21.02 20.59 20.81 1,763,539 -0.25(-1.18%)
Feb 22, 2024 20.58 21.23 20.42 21.06 3,377,082 +0.38(+1.83%)
Feb 21, 2024 20.92 21.26 20.57 20.68 2,732,075 -0.22(-1.05%)
Feb 20, 2024 20.91 21.10 20.64 20.90 2,388,057 -0.13(-0.62%)
Feb 16, 2024 20.78 21.51 20.57 21.03 3,162,683 +0.36(+1.74%)
Feb 15, 2024 19.53 20.81 19.53 20.67 3,209,292 +1.13(+5.76%)
Feb 14, 2024 19.66 19.86 19.33 19.55 2,345,357 +0.05(+0.26%)
Feb 13, 2024 19.50 19.71 19.05 19.50 2,526,563 -0.11(-0.56%)
Feb 12, 2024 19.48 19.79 19.39 19.61 2,153,671 +0.13(+0.67%)
Feb 09, 2024 19.26 19.62 19.24 19.48 2,851,980 +0.23(+1.19%)
Feb 08, 2024 19.17 19.58 19.04 19.25 2,133,669 +0.08(+0.42%)
Feb 07, 2024 19.28 19.44 19.01 19.17 1,664,307 -0.08(-0.41%)
Feb 06, 2024 19.18 19.62 19.10 19.25 2,484,333 +0.20(+1.05%)
Feb 05, 2024 19.61 19.63 19.03 19.05 3,449,781 -0.72(-3.63%)
Feb 02, 2024 20.23 20.28 19.69 19.76 3,316,638 -0.59(-2.89%)
Feb 01, 2024 20.85 21.02 20.03 20.35 3,674,246 -0.37(-1.78%)
Jan 31, 2024 21.43 21.57 20.70 20.72 3,784,791 -0.76(-3.53%)
Jan 30, 2024 19.45 21.65 19.36 21.48 6,008,670 +1.65(+8.35%)
Jan 29, 2024 19.58 19.83 19.20 19.82 2,906,827 +0.19(+0.96%)
Jan 26, 2024 19.53 20.19 19.31 19.64 5,123,481 +0.13(+0.66%)
Jan 25, 2024 18.05 19.62 18.05 19.51 7,487,590 +1.18(+6.42%)
Jan 24, 2024 18.08 18.41 17.80 18.33 5,761,919 +0.78(+4.43%)
Jan 23, 2024 17.32 17.63 17.18 17.55 4,960,497 +0.29(+1.67%)
Jan 22, 2024 17.22 17.35 17.04 17.26 2,975,716 +0.09(+0.52%)
Jan 19, 2024 17.27 17.34 16.97 17.17 2,406,985 -0.06(-0.35%)
Jan 18, 2024 16.78 17.25 16.72 17.23 2,691,493 +0.45(+2.67%)
Jan 17, 2024 16.76 17.05 16.64 16.78 2,160,913 -0.23(-1.35%)
Jan 16, 2024 17.38 17.41 16.90 17.01 2,684,358 -0.37(-2.12%)
Jan 12, 2024 17.41 17.59 17.23 17.38 1,738,980 +0.34(+1.99%)
Jan 11, 2024 17.12 17.16 16.78 17.04 2,710,124 -0.04(-0.23%)
Jan 10, 2024 17.50 17.50 17.00 17.08 2,609,664 -0.50(-2.83%)
Jan 09, 2024 17.80 17.85 17.32 17.58 2,872,127 -0.22(-1.23%)
Jan 08, 2024 18.09 18.15 17.39 17.80 4,197,051 -0.78(-4.18%)
Jan 05, 2024 18.14 18.62 18.04 18.58 4,251,018 +0.60(+3.33%)
Jan 04, 2024 18.73 18.89 17.96 17.98 2,717,590 -0.48(-2.59%)
Jan 03, 2024 18.04 18.76 17.96 18.46 2,460,200 +0.36(+1.98%)
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.