Skip to main content

Liberty Energy Inc (NY: LBRT )

20.21 -0.27 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.90 15.06 14.68 14.71 527,626 -0.15(-1.03%)
Mar 28, 2019 14.15 15.20 14.15 14.86 534,272 +0.60(+4.22%)
Mar 27, 2019 14.02 14.31 13.85 14.26 409,906 +0.23(+1.64%)
Mar 26, 2019 13.74 14.05 13.73 14.03 464,809 +0.49(+3.60%)
Mar 25, 2019 14.00 14.04 13.36 13.54 658,438 -0.54(-3.87%)
Mar 22, 2019 14.95 14.95 14.09 14.09 554,939 -1.08(-7.12%)
Mar 21, 2019 15.37 15.46 15.00 15.17 305,249 -0.26(-1.67%)
Mar 20, 2019 15.39 16.01 15.33 15.42 496,647 +0.05(+0.31%)
Mar 19, 2019 15.34 15.71 15.08 15.38 465,907 -0.16(-1.05%)
Mar 18, 2019 14.84 15.59 14.81 15.54 350,988 +0.64(+4.30%)
Mar 15, 2019 14.75 14.97 14.61 14.90 985,244 +0.08(+0.52%)
Mar 14, 2019 14.77 15.12 14.72 14.82 397,671 +0.04(+0.26%)
Mar 13, 2019 14.94 15.01 14.64 14.78 1,105,632 +0.01(+0.06%)
Mar 12, 2019 14.61 14.91 14.48 14.77 1,012,502 +0.39(+2.72%)
Mar 11, 2019 13.89 14.53 13.80 14.38 567,541 +0.56(+4.08%)
Mar 08, 2019 13.72 14.10 13.42 13.82 413,038 -0.14(-1.03%)
Mar 07, 2019 14.33 14.44 13.73 13.96 1,120,346 -0.36(-2.53%)
Mar 06, 2019 14.83 14.83 14.19 14.32 456,696 -0.62(-4.16%)
Mar 05, 2019 15.25 15.47 14.75 14.95 619,757 -0.22(-1.45%)
Mar 04, 2019 15.78 15.85 14.78 15.17 853,612 -0.50(-3.16%)
Mar 01, 2019 15.70 16.10 15.55 15.66 413,920 +0.06(+0.37%)
Feb 28, 2019 15.90 15.90 15.35 15.60 440,955 -0.28(-1.74%)
Feb 27, 2019 15.95 16.14 15.52 15.88 623,139 -0.03(-0.18%)
Feb 26, 2019 16.35 16.54 15.87 15.91 382,700 -0.45(-2.74%)
Feb 25, 2019 16.12 16.65 16.03 16.36 386,746 +0.17(+1.06%)
Feb 22, 2019 16.28 16.40 16.02 16.18 357,863 +0.10(+0.59%)
Feb 21, 2019 16.50 16.68 15.78 16.09 593,273 -0.58(-3.49%)
Feb 20, 2019 16.17 16.86 15.96 16.67 687,991 +0.52(+3.24%)
Feb 19, 2019 16.08 16.36 15.98 16.15 386,705 -0.05(-0.29%)
Feb 15, 2019 16.18 16.37 15.97 16.19 374,134 +0.21(+1.31%)
Feb 14, 2019 15.89 16.22 15.78 15.98 395,698 +0.05(+0.30%)
Feb 13, 2019 15.47 15.98 15.25 15.94 500,470 +0.52(+3.40%)
Feb 12, 2019 15.42 15.63 15.17 15.41 506,563 +0.17(+1.12%)
Feb 11, 2019 14.53 15.24 14.50 15.24 297,621 +0.65(+4.44%)
Feb 08, 2019 14.66 14.77 14.43 14.59 541,781 -0.09(-0.58%)
Feb 07, 2019 15.01 15.13 14.32 14.68 698,263 -0.65(-4.23%)
Feb 06, 2019 15.15 15.51 14.49 15.33 730,932 +0.10(+0.69%)
Feb 05, 2019 15.24 15.59 15.08 15.22 726,404 -0.02(-0.13%)
Feb 04, 2019 14.59 15.30 14.55 15.24 514,550 +0.46(+3.09%)
Feb 01, 2019 14.59 15.21 14.36 14.78 379,383 +0.30(+2.04%)
Jan 31, 2019 14.46 14.64 14.33 14.49 242,050 +0.03(+0.20%)
Jan 30, 2019 14.54 14.63 14.06 14.46 323,953 +0.09(+0.60%)
Jan 29, 2019 14.41 14.68 14.28 14.37 282,112 +0.08(+0.53%)
Jan 28, 2019 14.52 14.70 14.18 14.30 565,367 -0.60(-4.03%)
Jan 25, 2019 14.60 15.01 14.43 14.90 525,404 +0.51(+3.58%)
Jan 24, 2019 13.73 14.52 13.73 14.38 730,811 +0.63(+4.57%)
Jan 23, 2019 14.54 14.77 13.59 13.76 835,405 -0.47(-3.28%)
Jan 22, 2019 14.30 14.39 13.69 14.22 821,020 -0.29(-1.97%)
Jan 18, 2019 14.11 14.90 14.08 14.51 960,530 +0.56(+4.03%)
Jan 17, 2019 13.24 14.17 13.24 13.95 849,293 +0.43(+3.17%)
Jan 16, 2019 12.97 13.65 12.96 13.52 1,140,846 +0.54(+4.19%)
Jan 15, 2019 12.88 13.11 12.69 12.97 736,794 +0.24(+1.87%)
Jan 14, 2019 12.38 13.17 12.37 12.74 728,175 +0.13(+1.06%)
Jan 11, 2019 12.94 13.06 12.38 12.60 428,406 -0.49(-3.71%)
Jan 10, 2019 12.88 13.18 12.63 13.09 747,333 -0.04(-0.29%)
Jan 09, 2019 12.65 13.30 12.50 13.13 940,430 +0.68(+5.43%)
Jan 08, 2019 13.34 13.34 12.31 12.45 701,663 -0.69(-5.22%)
Jan 07, 2019 13.01 13.35 12.82 13.14 604,910 +0.14(+1.10%)
Jan 04, 2019 12.91 13.51 12.84 12.99 897,859 +0.40(+3.18%)
Jan 03, 2019 12.76 13.10 12.25 12.59 385,408 -0.22(-1.71%)
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.