Liberty Energy Inc. (LBRT)
NYSE: LBRT
· Real-Time Price · USD
12.90
0.21 (1.65%)
At close: Oct 03, 2025, 3:59 PM
12.70
-1.58%
After-hours: Oct 03, 2025, 07:13 PM EDT
LBRT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 12.83 | 13.10 | 12.67 | 12.91 | 12.91 | 1.73% | 3,729,499 |
Oct 2, 2025 | 12.55 | 12.78 | 12.40 | 12.69 | 12.69 | 0.95% | 3,431,086 |
Oct 1, 2025 | 12.28 | 12.76 | 12.26 | 12.57 | 12.57 | 1.86% | 2,739,412 |
Sep 30, 2025 | 12.48 | 12.57 | 12.05 | 12.34 | 12.34 | -2.91% | 3,767,100 |
Sep 29, 2025 | 12.63 | 12.78 | 12.30 | 12.71 | 12.71 | -0.24% | 4,074,604 |
Sep 26, 2025 | 12.51 | 13.05 | 12.47 | 12.74 | 12.74 | 2.99% | 3,773,366 |
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 |
Page 1 of 98