Liberty Energy Inc.
22.05
0.66 (3.09%)
At close: Jan 15, 2025, 11:06 AM

LBRT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 21.00 21.45 21.00 21.39 0.34 1.62% 2,230,635
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
Dec 20, 2024 17.98 18.41 17.81 18.17 -0.10 -0.55% 7,394,831
Dec 19, 2024 18.55 18.88 18.11 18.27 0.23 1.27% 2,484,018
Dec 18, 2024 18.69 19.10 17.86 18.04 -0.63 -3.37% 2,892,040
Dec 17, 2024 18.61 18.75 18.24 18.67 -0.24 -1.27% 2,648,746
Dec 16, 2024 18.75 19.13 18.65 18.91 -0.06 -0.32% 2,409,100
Dec 13, 2024 19.09 19.29 18.79 18.97 -0.20 -1.04% 2,347,548
Dec 12, 2024 18.90 19.45 18.61 19.17 0.07 0.37% 4,359,996
Dec 11, 2024 18.50 19.24 18.15 19.10 0.62 3.35% 4,061,129
Dec 10, 2024 17.95 19.44 17.84 18.48 1.06 6.08% 6,878,200
Dec 9, 2024 17.50 18.00 17.35 17.42 0.19 1.10% 2,584,313
Dec 6, 2024 18.40 18.42 17.17 17.23 -1.18 -6.41% 3,115,533
Dec 5, 2024 18.50 18.76 18.39 18.41 0.09 0.49% 2,220,149
Dec 4, 2024 18.56 18.68 18.02 18.32 -0.24 -1.29% 1,652,800
Dec 3, 2024 18.70 18.82 18.14 18.56 0.00 0.00% 1,876,736
Dec 2, 2024 18.49 18.70 18.30 18.56 0.16 0.87% 1,883,745
Nov 29, 2024 18.64 18.76 18.34 18.40 -0.04 -0.22% 909,700
Nov 27, 2024 18.44 18.86 18.42 18.44 0.04 0.22% 1,671,363
Nov 26, 2024 18.74 18.88 18.30 18.40 -0.32 -1.71% 2,264,451
Nov 25, 2024 19.33 19.65 18.65 18.72 -0.27 -1.42% 3,768,551
Nov 22, 2024 18.44 19.32 18.40 18.99 0.64 3.49% 4,194,036
Nov 21, 2024 17.73 18.56 17.73 18.35 0.78 4.44% 2,336,135
Nov 20, 2024 17.36 17.62 17.15 17.57 0.22 1.27% 2,340,277
Nov 19, 2024 17.50 17.91 17.25 17.35 -0.37 -2.09% 2,658,500
Nov 18, 2024 17.68 18.00 17.05 17.72 0.82 4.85% 8,745,600
Nov 15, 2024 17.58 17.63 16.75 16.90 -0.44 -2.54% 2,183,123
Nov 14, 2024 17.69 17.81 17.18 17.34 -0.21 -1.20% 2,080,246
Nov 13, 2024 18.08 18.13 17.49 17.55 -0.42 -2.34% 2,917,414
Nov 12, 2024 18.01 18.36 17.89 17.97 -0.10 -0.55% 1,584,640
Nov 11, 2024 17.69 18.17 17.66 18.07 0.39 2.21% 1,844,015
Nov 8, 2024 17.79 18.04 17.55 17.68 -0.25 -1.39% 2,333,833
Nov 7, 2024 18.90 18.92 17.89 17.93 -1.07 -5.63% 2,503,210
Nov 6, 2024 18.41 19.08 18.18 19.00 1.54 8.82% 4,081,800
Nov 5, 2024 17.20 17.55 17.04 17.46 0.37 2.17% 2,241,900
Nov 4, 2024 16.76 17.21 16.76 17.09 0.41 2.46% 1,863,144
Nov 1, 2024 17.21 17.30 16.57 16.68 -0.39 -2.28% 1,739,400
Oct 31, 2024 17.19 17.37 17.05 17.07 -0.01 -0.06% 1,881,168

Create Price Alert on LBRT

Your price alert will notify you when the stock price is above 22.05.

Add to Watchlist