Liberty Energy Inc. (LBRT)
15.21
0.01 (0.07%)
At close: Mar 07, 2025, 3:59 PM
15.37
1.09%
Pre-market: Mar 07, 2025, 09:31 AM EST
LBRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 15.29 | 15.71 | 15.16 | 15.17 | -0.03 | -0.20% | 3,092,122 |
| Mar 6, 2025 | 15.46 | 15.51 | 14.87 | 15.20 | -0.53 | -3.37% | 3,783,300 |
| Mar 5, 2025 | 15.24 | 15.79 | 15.20 | 15.73 | 0.19 | 1.22% | 2,548,815 |
| Mar 4, 2025 | 15.53 | 15.92 | 15.17 | 15.54 | -0.44 | -2.75% | 3,915,155 |
| Mar 3, 2025 | 17.33 | 17.45 | 15.83 | 15.98 | -1.29 | -7.47% | 4,551,140 |
| Feb 28, 2025 | 17.24 | 17.32 | 16.89 | 17.27 | -0.14 | -0.80% | 3,281,500 |
| Feb 27, 2025 | 17.35 | 18.01 | 17.32 | 17.41 | 0.19 | 1.10% | 3,381,738 |
| Feb 26, 2025 | 17.39 | 17.55 | 17.15 | 17.22 | -0.23 | -1.32% | 2,238,033 |
| Feb 25, 2025 | 17.77 | 18.07 | 17.16 | 17.45 | -0.49 | -2.73% | 3,776,902 |
| Feb 24, 2025 | 17.79 | 18.35 | 17.74 | 17.94 | 0.11 | 0.62% | 4,545,344 |
| Feb 21, 2025 | 17.71 | 18.76 | 17.29 | 17.83 | 0.22 | 1.25% | 6,910,032 |
| Feb 20, 2025 | 17.67 | 17.73 | 17.07 | 17.61 | -0.16 | -0.90% | 3,229,136 |
| Feb 19, 2025 | 17.90 | 18.24 | 17.75 | 17.77 | -0.33 | -1.82% | 2,442,307 |
| Feb 18, 2025 | 17.95 | 18.41 | 17.64 | 18.10 | 0.19 | 1.06% | 2,916,728 |
| Feb 14, 2025 | 17.66 | 18.05 | 17.40 | 17.91 | 0.40 | 2.28% | 2,789,823 |
| Feb 13, 2025 | 17.18 | 17.57 | 16.97 | 17.51 | 0.37 | 2.16% | 2,700,739 |
| Feb 12, 2025 | 17.52 | 17.70 | 17.12 | 17.14 | -0.60 | -3.38% | 3,020,600 |
| Feb 11, 2025 | 17.26 | 17.94 | 17.09 | 17.74 | 0.44 | 2.54% | 2,784,548 |
| Feb 10, 2025 | 17.15 | 17.51 | 17.03 | 17.30 | 0.21 | 1.23% | 3,639,468 |
| Feb 7, 2025 | 17.49 | 17.69 | 16.97 | 17.09 | -0.41 | -2.34% | 3,451,307 |
| Feb 6, 2025 | 17.91 | 17.97 | 17.37 | 17.50 | -0.24 | -1.35% | 3,121,187 |
| Feb 5, 2025 | 18.30 | 18.37 | 17.55 | 17.74 | -0.56 | -3.06% | 3,750,079 |
| Feb 4, 2025 | 17.86 | 18.44 | 17.71 | 18.30 | 0.28 | 1.55% | 3,161,161 |
| Feb 3, 2025 | 18.19 | 18.51 | 17.68 | 18.02 | -0.29 | -1.58% | 3,691,500 |
| Jan 31, 2025 | 19.38 | 19.65 | 18.24 | 18.31 | -0.88 | -4.59% | 4,654,734 |
| Jan 30, 2025 | 20.50 | 20.90 | 18.28 | 19.19 | -1.47 | -7.12% | 7,055,157 |
| Jan 29, 2025 | 20.00 | 20.73 | 19.95 | 20.66 | 0.61 | 3.04% | 4,153,728 |
| Jan 28, 2025 | 20.23 | 20.33 | 19.72 | 20.05 | 0.22 | 1.11% | 2,880,730 |
| Jan 27, 2025 | 21.29 | 21.47 | 19.70 | 19.83 | -2.37 | -10.68% | 3,774,927 |
| Jan 24, 2025 | 22.61 | 22.79 | 22.04 | 22.20 | -0.53 | -2.33% | 2,035,500 |
| Jan 23, 2025 | 22.34 | 22.84 | 22.12 | 22.73 | 0.56 | 2.53% | 2,019,163 |
| Jan 22, 2025 | 22.44 | 22.65 | 22.11 | 22.17 | -0.45 | -1.99% | 2,689,529 |
| Jan 21, 2025 | 22.85 | 22.94 | 22.31 | 22.62 | -0.01 | -0.04% | 2,015,669 |
| Jan 17, 2025 | 23.42 | 23.58 | 22.62 | 22.63 | -0.49 | -2.12% | 3,404,609 |
| Jan 16, 2025 | 22.51 | 23.34 | 22.48 | 23.12 | 0.45 | 1.99% | 2,387,461 |
| Jan 15, 2025 | 21.57 | 22.75 | 21.48 | 22.67 | 1.28 | 5.98% | 2,689,022 |
| Jan 14, 2025 | 21.00 | 21.45 | 21.00 | 21.39 | 0.34 | 1.62% | 2,230,841 |
| Jan 13, 2025 | 21.57 | 21.78 | 20.99 | 21.05 | -0.35 | -1.64% | 2,852,001 |
| Jan 10, 2025 | 21.90 | 22.42 | 21.30 | 21.40 | 0.03 | 0.14% | 3,275,331 |
| Jan 8, 2025 | 21.26 | 21.55 | 20.88 | 21.37 | -0.24 | -1.11% | 2,861,734 |
| Jan 7, 2025 | 21.26 | 21.76 | 21.03 | 21.61 | 0.42 | 1.98% | 3,557,201 |
| Jan 6, 2025 | 21.10 | 21.97 | 21.04 | 21.19 | 0.30 | 1.44% | 2,868,192 |
| Jan 3, 2025 | 20.84 | 21.02 | 20.38 | 20.89 | 0.18 | 0.87% | 2,815,900 |
| Jan 2, 2025 | 20.29 | 21.26 | 20.29 | 20.71 | 0.82 | 4.12% | 2,875,500 |
| Dec 31, 2024 | 19.74 | 20.29 | 19.69 | 19.89 | 0.22 | 1.12% | 3,249,634 |
| Dec 30, 2024 | 18.81 | 19.88 | 18.58 | 19.67 | 0.98 | 5.24% | 3,301,503 |
| Dec 27, 2024 | 18.67 | 18.91 | 18.53 | 18.69 | -0.06 | -0.32% | 1,308,300 |
| Dec 26, 2024 | 18.70 | 18.84 | 18.34 | 18.75 | 0.04 | 0.21% | 877,000 |
| Dec 24, 2024 | 18.54 | 18.76 | 18.24 | 18.71 | 0.21 | 1.14% | 803,100 |
| Dec 23, 2024 | 18.12 | 18.59 | 18.09 | 18.50 | 0.33 | 1.82% | 1,970,600 |