Liberty Energy Inc (NY: LBRT )

24.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.20 18.26 18.00 18.08 1,578,485 -0.15(-0.82%)
Dec 28, 2023 18.44 18.51 18.20 18.23 1,520,587 -0.30(-1.61%)
Dec 27, 2023 18.65 18.83 18.44 18.53 1,182,515 -0.19(-1.01%)
Dec 26, 2023 18.76 18.90 18.53 18.72 1,280,878 +0.27(+1.46%)
Dec 22, 2023 18.71 18.83 18.33 18.45 1,899,097 +0.05(+0.27%)
Dec 21, 2023 18.46 18.67 18.25 18.40 4,129,025 -0.07(-0.38%)
Dec 20, 2023 18.75 19.08 18.44 18.47 3,214,324 -0.08(-0.43%)
Dec 19, 2023 18.51 18.69 18.38 18.55 3,681,613 +0.25(+1.36%)
Dec 18, 2023 18.64 18.87 18.27 18.30 2,184,629 -0.03(-0.16%)
Dec 15, 2023 18.33 18.51 17.82 18.33 9,080,363 -0.10(-0.54%)
Dec 14, 2023 18.28 18.56 18.17 18.43 2,573,183 +0.45(+2.49%)
Dec 13, 2023 17.78 17.99 17.43 17.98 2,778,891 +0.33(+1.86%)
Dec 12, 2023 17.48 17.88 17.33 17.65 2,024,726 -0.10(-0.56%)
Dec 11, 2023 17.81 18.01 17.52 17.75 2,901,328 -0.05(-0.28%)
Dec 08, 2023 17.86 18.15 17.56 17.80 2,842,585 +0.08(+0.45%)
Dec 07, 2023 17.68 17.87 17.51 17.72 3,161,209 +0.03(+0.17%)
Dec 06, 2023 18.80 18.96 17.68 17.69 4,113,790 -1.21(-6.38%)
Dec 05, 2023 19.71 19.73 18.88 18.90 2,214,820 -0.84(-4.24%)
Dec 04, 2023 19.38 19.96 19.15 19.73 2,747,399 +0.04(+0.20%)
Dec 01, 2023 19.54 19.99 19.37 19.70 2,285,766 -0.02(-0.10%)
Nov 30, 2023 19.76 20.33 19.38 19.72 2,585,888 +0.28(+1.43%)
Nov 29, 2023 19.57 19.71 19.36 19.44 1,886,807 -0.02(-0.10%)
Nov 28, 2023 19.56 19.68 19.25 19.46 2,038,139 -0.07(-0.36%)
Nov 27, 2023 19.54 19.73 19.34 19.53 1,855,599 -0.11(-0.56%)
Nov 24, 2023 19.50 19.87 19.50 19.64 661,829 +0.20(+1.02%)
Nov 22, 2023 19.17 19.53 18.89 19.44 2,106,108 -0.28(-1.41%)
Nov 21, 2023 19.63 19.78 19.50 19.72 1,756,776 +0.01(+0.05%)
Nov 20, 2023 19.85 19.86 19.55 19.71 2,245,893 +0.14(+0.71%)
Nov 17, 2023 19.14 19.70 19.14 19.57 2,237,129 +0.71(+3.74%)
Nov 16, 2023 19.25 19.46 18.40 18.86 2,282,776 -0.64(-3.26%)
Nov 15, 2023 19.62 20.26 19.50 19.50 1,918,728 -0.26(-1.31%)
Nov 14, 2023 19.38 19.81 19.30 19.75 1,585,742 +0.56(+2.90%)
Nov 13, 2023 18.75 19.23 18.63 19.20 1,509,066 +0.42(+2.22%)
Nov 10, 2023 18.78 18.93 18.59 18.78 1,573,440 +0.28(+1.50%)
Nov 09, 2023 18.88 19.03 18.41 18.50 1,879,555 -0.34(-1.79%)
Nov 08, 2023 18.79 19.14 18.73 18.84 2,538,407 +0.01(+0.05%)
Nov 07, 2023 19.63 19.70 18.81 18.83 3,668,065 -1.19(-5.95%)
Nov 06, 2023 20.19 20.26 19.84 20.02 2,767,145 -0.07(-0.35%)
Nov 03, 2023 20.16 20.63 20.05 20.09 2,464,691 -0.01(-0.05%)
Nov 02, 2023 19.82 20.15 19.68 20.10 2,049,585 +0.28(+1.40%)
Nov 01, 2023 19.74 20.10 19.46 19.82 2,579,506 +0.26(+1.32%)
Oct 31, 2023 19.41 19.72 19.18 19.57 1,812,175 +0.20(+1.03%)
Oct 30, 2023 19.62 19.85 18.99 19.37 2,488,192 -0.10(-0.51%)
Oct 27, 2023 19.61 19.64 19.34 19.47 2,862,754 -0.03(-0.15%)
Oct 26, 2023 19.79 19.87 19.22 19.50 3,236,924 -0.56(-2.77%)
Oct 25, 2023 20.23 20.47 19.75 20.05 3,100,976 -0.35(-1.70%)
Oct 24, 2023 20.64 20.70 20.20 20.40 3,178,020 -0.09(-0.44%)
Oct 23, 2023 20.46 20.58 20.18 20.49 3,875,255 -0.10(-0.48%)
Oct 20, 2023 20.79 20.93 20.09 20.59 5,331,896 -0.20(-0.96%)
Oct 19, 2023 20.11 21.10 19.52 20.79 9,094,473 +1.34(+6.90%)
Oct 18, 2023 19.59 20.13 19.39 19.45 5,298,239 +0.05(+0.26%)
Oct 17, 2023 18.88 19.60 18.88 19.40 4,937,151 +0.51(+2.68%)
Oct 16, 2023 18.83 19.02 18.63 18.89 2,042,887 +0.14(+0.74%)
Oct 13, 2023 18.61 18.98 18.26 18.75 2,449,878 +0.44(+2.39%)
Oct 12, 2023 18.65 18.76 18.06 18.31 2,394,363 -0.11(-0.59%)
Oct 11, 2023 17.65 18.42 17.65 18.42 2,731,408 +0.50(+2.77%)
Oct 10, 2023 17.69 17.94 17.54 17.93 2,996,364 +0.22(+1.23%)
Oct 09, 2023 17.29 17.91 17.25 17.71 2,581,121 +0.91(+5.44%)
Oct 06, 2023 16.61 17.04 16.22 16.80 2,128,216 +0.32(+1.93%)
Oct 05, 2023 16.48 16.70 16.41 16.48 2,028,372 -0.03(-0.18%)
Oct 04, 2023 17.17 17.26 16.35 16.51 2,349,371 -1.01(-5.78%)
Oct 03, 2023 17.64 17.77 17.34 17.52 2,171,295 -0.21(-1.18%)
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.