Liberty Energy Inc (NY: LBRT )

20.48 +0.47 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 20.18 20.68 20.05 20.48 2,046,207 +0.47(+2.35%)
Jun 21, 2024 20.36 20.39 19.89 20.01 7,693,470 -0.30(-1.48%)
Jun 20, 2024 20.23 20.54 20.04 20.31 2,803,910 +0.17(+0.84%)
Jun 18, 2024 20.72 20.74 20.02 20.14 2,498,874 -0.43(-2.09%)
Jun 17, 2024 20.60 20.80 20.25 20.57 3,195,006 +0.02(+0.10%)
Jun 14, 2024 21.86 21.86 20.41 20.55 3,993,300 -1.66(-7.47%)
Jun 13, 2024 22.86 23.00 22.05 22.21 2,046,937 -0.81(-3.52%)
Jun 12, 2024 23.46 23.52 22.98 23.02 1,693,051 +0.23(+1.01%)
Jun 11, 2024 22.80 23.05 22.48 22.79 1,468,934 -0.26(-1.13%)
Jun 10, 2024 22.71 23.24 22.63 23.05 1,655,076 +0.32(+1.41%)
Jun 07, 2024 22.71 23.00 22.53 22.73 1,347,926 +0.00(+0.00%)
Jun 06, 2024 22.77 22.96 22.54 22.73 1,892,456 -0.05(-0.22%)
Jun 05, 2024 22.78 22.95 22.55 22.78 1,520,966 +0.10(+0.44%)
Jun 04, 2024 23.00 23.08 22.44 22.68 2,614,324 -0.75(-3.19%)
Jun 03, 2024 24.61 24.67 23.11 23.43 2,441,774 -1.19(-4.82%)
May 31, 2024 23.85 24.67 23.85 24.61 2,113,670 +0.77(+3.22%)
May 30, 2024 23.40 24.16 23.40 23.85 2,068,590 +0.42(+1.79%)
May 29, 2024 24.17 24.36 23.39 23.43 3,113,815 -0.40(-1.67%)
May 28, 2024 23.78 24.09 23.65 23.83 1,977,467 +0.31(+1.31%)
May 24, 2024 23.24 23.53 23.01 23.52 1,877,633 +0.48(+2.08%)
May 23, 2024 23.29 23.53 22.87 23.04 2,002,338 -0.14(-0.60%)
May 22, 2024 23.82 23.82 23.09 23.18 2,161,953 -0.81(-3.37%)
May 21, 2024 23.81 24.20 23.72 23.99 2,176,241 +0.10(+0.42%)
May 20, 2024 23.68 24.29 23.68 23.89 2,942,031 +0.28(+1.18%)
May 17, 2024 23.06 23.64 22.87 23.61 1,452,334 +0.68(+2.96%)
May 16, 2024 22.94 23.18 22.79 22.93 1,168,119 -0.09(-0.39%)
May 15, 2024 23.39 23.39 22.53 23.02 2,065,001 -0.31(-1.32%)
May 14, 2024 22.61 23.37 22.55 23.33 2,501,185 +0.86(+3.82%)
May 13, 2024 22.50 22.79 22.23 22.47 1,789,481 +0.09(+0.40%)
May 10, 2024 22.53 22.67 21.95 22.38 2,019,889 -0.07(-0.31%)
May 09, 2024 21.88 22.50 21.88 22.45 1,635,464 +0.72(+3.30%)
May 08, 2024 21.91 22.16 21.60 21.73 1,694,098 -0.27(-1.22%)
May 07, 2024 22.06 22.50 21.99 22.00 1,651,681 -0.09(-0.41%)
May 06, 2024 21.84 22.49 21.84 22.09 1,849,447 +0.52(+2.40%)
May 03, 2024 21.43 21.78 21.20 21.57 2,741,632 +0.31(+1.45%)
May 02, 2024 21.20 21.52 21.12 21.26 2,780,615 +0.30(+1.43%)
May 01, 2024 21.87 22.02 20.85 20.97 2,682,780 -0.97(-4.41%)
Apr 30, 2024 22.86 22.93 21.90 21.93 2,814,456 -1.09(-4.72%)
Apr 29, 2024 22.95 23.15 22.67 23.02 1,992,849 +0.08(+0.35%)
Apr 26, 2024 22.89 23.07 22.62 22.94 1,966,497 +0.00(+0.00%)
Apr 25, 2024 22.72 23.07 22.52 22.94 3,459,169 +0.25(+1.10%)
Apr 24, 2024 22.63 22.82 22.32 22.69 2,774,661 -0.05(-0.22%)
Apr 23, 2024 22.02 22.81 21.83 22.74 2,095,668 +0.69(+3.12%)
Apr 22, 2024 22.04 22.40 21.64 22.05 2,915,659 -0.26(-1.16%)
Apr 19, 2024 21.82 22.47 21.45 22.31 3,784,413 +0.28(+1.27%)
Apr 18, 2024 22.43 23.24 21.80 22.03 4,571,588 +0.58(+2.70%)
Apr 17, 2024 21.60 21.98 21.31 21.45 2,667,177 -0.06(-0.28%)
Apr 16, 2024 21.85 21.86 21.16 21.51 2,473,303 -0.52(-2.35%)
Apr 15, 2024 22.52 22.75 22.01 22.03 2,104,336 -0.36(-1.60%)
Apr 12, 2024 22.69 23.02 22.22 22.39 2,180,229 -0.10(-0.44%)
Apr 11, 2024 22.63 22.76 22.17 22.49 1,621,127 -0.03(-0.13%)
Apr 10, 2024 21.99 22.73 21.95 22.52 2,106,939 +0.29(+1.30%)
Apr 09, 2024 22.19 22.34 21.97 22.23 2,109,635 +0.13(+0.59%)
Apr 08, 2024 22.72 22.90 22.06 22.10 2,386,639 -0.53(-2.33%)
Apr 05, 2024 22.58 23.16 22.47 22.63 3,052,771 +0.08(+0.35%)
Apr 04, 2024 22.78 23.02 22.33 22.55 3,145,439 -0.04(-0.18%)
Apr 03, 2024 21.73 22.67 21.73 22.59 3,268,351 +0.99(+4.57%)
Apr 02, 2024 21.18 21.61 20.82 21.60 3,608,107 +0.70(+3.34%)
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.