Liberty Energy Inc. (LBRT)
NYSE: LBRT
· Real-Time Price · USD
12.72
0.35 (2.83%)
At close: Sep 26, 2025, 3:59 PM
12.74
0.12%
After-hours: Sep 26, 2025, 07:40 PM EDT
LBRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.51 | 13.05 | 12.47 | 12.74 | 12.74 | 2.99% | 3,731,405 |
| Sep 25, 2025 | 12.30 | 12.48 | 12.16 | 12.37 | 12.37 | -1.20% | 3,517,269 |
| Sep 24, 2025 | 12.45 | 13.05 | 12.43 | 12.52 | 12.52 | 2.62% | 5,512,400 |
| Sep 23, 2025 | 11.82 | 12.80 | 11.81 | 12.20 | 12.20 | 4.63% | 8,454,733 |
| Sep 22, 2025 | 10.80 | 11.84 | 10.69 | 11.66 | 11.66 | 6.48% | 4,970,300 |
| Sep 19, 2025 | 11.13 | 11.16 | 10.71 | 10.95 | 10.95 | -1.53% | 7,059,407 |
| Sep 18, 2025 | 11.09 | 11.21 | 10.83 | 11.12 | 11.12 | 2.21% | 4,829,400 |
| Sep 17, 2025 | 11.07 | 11.29 | 10.77 | 10.88 | 10.88 | -2.60% | 3,822,331 |
| Sep 16, 2025 | 11.03 | 11.24 | 10.85 | 11.17 | 11.17 | 2.48% | 2,681,100 |
| Sep 15, 2025 | 10.86 | 11.24 | 10.75 | 10.90 | 10.90 | 1.96% | 3,808,130 |
| Sep 12, 2025 | 11.16 | 11.24 | 10.68 | 10.69 | 10.69 | -3.69% | 3,009,316 |
| Sep 11, 2025 | 10.76 | 11.46 | 10.72 | 11.10 | 11.10 | 1.93% | 7,191,200 |
| Sep 10, 2025 | 10.00 | 10.91 | 9.99 | 10.89 | 10.89 | 8.68% | 5,188,906 |
| Sep 9, 2025 | 10.23 | 10.58 | 10.01 | 10.02 | 10.02 | -1.28% | 3,628,208 |
| Sep 8, 2025 | 10.50 | 10.56 | 9.90 | 10.15 | 10.15 | -3.15% | 6,413,444 |
| Sep 5, 2025 | 10.70 | 10.89 | 10.26 | 10.48 | 10.48 | -2.33% | 4,204,500 |
| Sep 4, 2025 | 10.37 | 10.80 | 10.25 | 10.73 | 10.73 | 3.07% | 4,064,280 |
| Sep 3, 2025 | 10.93 | 11.10 | 10.35 | 10.41 | 10.33 | -5.71% | 4,254,600 |
| Sep 2, 2025 | 11.17 | 11.24 | 10.84 | 11.04 | 10.96 | -1.87% | 4,006,200 |
| Aug 29, 2025 | 11.22 | 11.42 | 11.10 | 11.25 | 11.16 | -0.62% | 2,649,725 |