Liberty Energy Inc. (LBRT)
NYSE: LBRT
· Real-Time Price · USD
10.47
-0.26 (-2.42%)
At close: Sep 05, 2025, 3:59 PM
10.50
0.24%
After-hours: Sep 05, 2025, 07:30 PM EDT
LBRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.37 | 10.80 | 10.25 | 10.73 | 10.73 | 3.07% | 4,063,760 |
| 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 |
| Aug 28, 2025 | 11.36 | 11.40 | 11.12 | 11.32 | 11.23 | 0.35% | 2,027,716 |
| Aug 27, 2025 | 11.12 | 11.48 | 11.06 | 11.28 | 11.19 | 1.53% | 3,879,591 |
| Aug 26, 2025 | 11.12 | 11.32 | 11.06 | 11.11 | 11.02 | -1.42% | 2,487,400 |
| Aug 25, 2025 | 11.33 | 11.34 | 11.16 | 11.27 | 11.18 | -1.14% | 2,410,627 |
| Aug 22, 2025 | 10.70 | 11.43 | 10.70 | 11.40 | 11.31 | 7.34% | 2,799,200 |
| Aug 21, 2025 | 10.55 | 10.75 | 10.47 | 10.62 | 10.54 | -0.28% | 2,268,638 |
| Aug 20, 2025 | 10.82 | 10.86 | 10.55 | 10.65 | 10.57 | -1.39% | 1,832,978 |
| Aug 19, 2025 | 10.94 | 11.04 | 10.67 | 10.80 | 10.72 | -1.10% | 3,067,323 |
| Aug 18, 2025 | 10.93 | 11.14 | 10.81 | 10.92 | 10.84 | -0.46% | 3,424,100 |
| Aug 15, 2025 | 11.12 | 11.24 | 10.93 | 10.97 | 10.89 | -2.40% | 1,768,647 |
| Aug 14, 2025 | 11.18 | 11.27 | 11.04 | 11.24 | 11.15 | -0.71% | 2,086,109 |
| Aug 13, 2025 | 11.41 | 11.48 | 11.17 | 11.32 | 11.23 | -0.79% | 1,876,583 |
| Aug 12, 2025 | 10.99 | 11.48 | 10.91 | 11.41 | 11.32 | 5.36% | 2,875,188 |
| Aug 11, 2025 | 11.06 | 11.13 | 10.74 | 10.83 | 10.75 | -1.99% | 2,387,800 |
| Aug 8, 2025 | 11.17 | 11.26 | 10.97 | 11.05 | 10.97 | 0.27% | 2,555,121 |
| Aug 7, 2025 | 11.63 | 11.79 | 10.97 | 11.02 | 10.94 | -3.33% | 3,847,508 |