Liberty Energy Inc. (LBRT)
10.91
0.21 (1.96%)
At close: Apr 11, 2025, 3:59 PM
10.94
0.22%
After-hours: Apr 11, 2025, 05:57 PM EDT
Liberty Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 10.76 | 10.76 | 11.03 | 11.03 | 10.06 | 10.06 | 10.94 | 10.94 | 2.24% | 3,416,358 |
| Apr 10, 2025 | 11.03 | 11.03 | 11.13 | 11.13 | 10.38 | 10.38 | 10.70 | 10.70 | -8.23% | 3,293,100 |
| Apr 9, 2025 | 9.57 | 9.57 | 12.12 | 12.12 | 9.50 | 9.50 | 11.66 | 11.66 | 16.60% | 5,753,300 |
| Apr 8, 2025 | 10.93 | 10.93 | 10.99 | 10.99 | 9.80 | 9.80 | 10.00 | 10.00 | -4.67% | 4,878,287 |
| Apr 7, 2025 | 10.51 | 10.51 | 11.22 | 11.22 | 9.71 | 9.71 | 10.49 | 10.49 | -4.98% | 10,419,850 |
| Apr 4, 2025 | 12.25 | 12.25 | 12.38 | 12.38 | 10.91 | 10.91 | 11.04 | 11.04 | -15.85% | 5,849,944 |
| Apr 3, 2025 | 14.97 | 14.97 | 15.06 | 15.06 | 12.98 | 12.98 | 13.12 | 13.12 | -18.41% | 5,647,607 |
| Apr 2, 2025 | 15.53 | 15.53 | 16.15 | 16.15 | 15.50 | 15.50 | 16.08 | 16.08 | 1.45% | 1,553,031 |
| Apr 1, 2025 | 15.70 | 15.70 | 15.86 | 15.86 | 15.40 | 15.40 | 15.85 | 15.85 | 0.13% | 1,898,525 |
| Mar 31, 2025 | 15.60 | 15.60 | 15.90 | 15.90 | 15.37 | 15.37 | 15.83 | 15.83 | 0.19% | 1,855,089 |
| Mar 28, 2025 | 16.09 | 16.09 | 16.27 | 16.27 | 15.59 | 15.59 | 15.80 | 15.80 | -2.59% | 1,933,136 |
| Mar 27, 2025 | 16.21 | 16.21 | 16.45 | 16.45 | 15.92 | 15.92 | 16.22 | 16.22 | 5.19% | 3,069,595 |
| Mar 26, 2025 | 15.68 | 15.68 | 15.93 | 15.93 | 15.30 | 15.30 | 15.42 | 15.42 | -0.58% | 2,074,811 |
| Mar 25, 2025 | 15.20 | 15.20 | 15.71 | 15.71 | 15.14 | 15.14 | 15.51 | 15.51 | 2.72% | 2,638,318 |
| Mar 24, 2025 | 14.59 | 14.59 | 15.10 | 15.10 | 14.52 | 14.52 | 15.10 | 15.10 | 3.21% | 2,636,288 |
| Mar 21, 2025 | 14.38 | 14.38 | 14.77 | 14.77 | 14.38 | 14.38 | 14.63 | 14.63 | 0.41% | 15,673,025 |
| Mar 20, 2025 | 14.43 | 14.43 | 14.70 | 14.70 | 14.36 | 14.36 | 14.57 | 14.57 | -0.88% | 2,176,015 |
| Mar 19, 2025 | 14.62 | 14.62 | 14.74 | 14.74 | 14.39 | 14.39 | 14.70 | 14.70 | 0.55% | 2,942,700 |
| Mar 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.38 | 14.38 | 14.62 | 14.62 | 0.48% | 1,824,007 |
| Mar 17, 2025 | 14.51 | 14.51 | 14.73 | 14.73 | 14.29 | 14.29 | 14.55 | 14.55 | 0.07% | 2,275,116 |
| Mar 14, 2025 | 14.24 | 14.24 | 14.65 | 14.65 | 14.10 | 14.10 | 14.54 | 14.54 | 2.90% | 2,984,500 |
| Mar 13, 2025 | 14.46 | 14.46 | 14.63 | 14.63 | 13.86 | 13.86 | 14.13 | 14.13 | -2.01% | 3,196,647 |
| Mar 12, 2025 | 14.48 | 14.48 | 14.66 | 14.66 | 14.10 | 14.10 | 14.42 | 14.42 | 0.21% | 4,051,132 |
| Mar 11, 2025 | 14.46 | 14.46 | 14.83 | 14.83 | 14.25 | 14.25 | 14.39 | 14.39 | -0.42% | 3,730,800 |
| Mar 10, 2025 | 15.02 | 15.02 | 15.07 | 15.07 | 14.33 | 14.33 | 14.45 | 14.45 | -4.75% | 4,217,010 |
| Mar 7, 2025 | 15.29 | 15.29 | 15.71 | 15.71 | 15.16 | 15.16 | 15.17 | 15.17 | -0.20% | 3,092,158 |
| Mar 6, 2025 | 15.46 | 15.46 | 15.51 | 15.51 | 14.87 | 14.87 | 15.20 | 15.20 | -3.37% | 3,783,300 |
| Mar 5, 2025 | 15.24 | 15.16 | 15.79 | 15.71 | 15.20 | 15.12 | 15.73 | 15.65 | 1.22% | 2,548,815 |
| Mar 4, 2025 | 15.53 | 15.45 | 15.92 | 15.84 | 15.17 | 15.09 | 15.54 | 15.46 | -2.75% | 3,915,155 |
| Mar 3, 2025 | 17.33 | 17.24 | 17.45 | 17.36 | 15.83 | 15.75 | 15.98 | 15.90 | -7.47% | 4,551,140 |
| Feb 28, 2025 | 17.24 | 17.15 | 17.32 | 17.23 | 16.89 | 16.80 | 17.27 | 17.18 | -0.80% | 3,281,500 |
| Feb 27, 2025 | 17.35 | 17.26 | 18.01 | 17.92 | 17.32 | 17.23 | 17.41 | 17.32 | 1.10% | 3,381,738 |
| Feb 26, 2025 | 17.39 | 17.30 | 17.55 | 17.46 | 17.15 | 17.06 | 17.22 | 17.13 | -1.32% | 2,238,033 |
| Feb 25, 2025 | 17.77 | 17.68 | 18.07 | 17.98 | 17.16 | 17.07 | 17.45 | 17.36 | -2.73% | 3,776,902 |
| Feb 24, 2025 | 17.79 | 17.70 | 18.35 | 18.26 | 17.74 | 17.65 | 17.94 | 17.85 | 0.62% | 4,545,344 |
| Feb 21, 2025 | 17.71 | 17.62 | 18.76 | 18.67 | 17.29 | 17.20 | 17.83 | 17.74 | 1.25% | 6,910,032 |
| Feb 20, 2025 | 17.67 | 17.58 | 17.73 | 17.64 | 17.07 | 16.98 | 17.61 | 17.52 | -0.90% | 3,229,136 |
| Feb 19, 2025 | 17.90 | 17.81 | 18.24 | 18.15 | 17.75 | 17.66 | 17.77 | 17.68 | -1.82% | 2,442,307 |
| Feb 18, 2025 | 17.95 | 17.86 | 18.41 | 18.32 | 17.64 | 17.55 | 18.10 | 18.01 | 1.06% | 2,916,728 |
| Feb 14, 2025 | 17.66 | 17.57 | 18.05 | 17.96 | 17.40 | 17.31 | 17.91 | 17.82 | 2.28% | 2,789,823 |
| Feb 13, 2025 | 17.18 | 17.09 | 17.57 | 17.48 | 16.97 | 16.88 | 17.51 | 17.42 | 2.16% | 2,700,739 |
| Feb 12, 2025 | 17.52 | 17.43 | 17.70 | 17.61 | 17.12 | 17.03 | 17.14 | 17.05 | -3.38% | 3,020,600 |
| Feb 11, 2025 | 17.26 | 17.17 | 17.94 | 17.85 | 17.09 | 17.00 | 17.74 | 17.65 | 2.54% | 2,784,548 |
| Feb 10, 2025 | 17.15 | 17.06 | 17.51 | 17.42 | 17.03 | 16.94 | 17.30 | 17.21 | 1.23% | 3,639,468 |
| Feb 7, 2025 | 17.49 | 17.40 | 17.69 | 17.60 | 16.97 | 16.88 | 17.09 | 17.00 | -2.34% | 3,451,307 |
| Feb 6, 2025 | 17.91 | 17.82 | 17.97 | 17.88 | 17.37 | 17.28 | 17.50 | 17.41 | -1.35% | 3,121,187 |
| Feb 5, 2025 | 18.30 | 18.21 | 18.37 | 18.28 | 17.55 | 17.46 | 17.74 | 17.65 | -3.06% | 3,750,079 |
| Feb 4, 2025 | 17.86 | 17.77 | 18.44 | 18.35 | 17.71 | 17.62 | 18.30 | 18.21 | 1.55% | 3,161,161 |
| Feb 3, 2025 | 18.19 | 18.10 | 18.51 | 18.42 | 17.68 | 17.59 | 18.02 | 17.93 | -1.58% | 3,691,500 |
| Jan 31, 2025 | 19.38 | 19.28 | 19.65 | 19.55 | 18.24 | 18.15 | 18.31 | 18.22 | -4.59% | 4,654,734 |