Liberty Energy Inc. (LBRT)
NYSE: LBRT
· Real-Time Price · USD
10.79
-0.13 (-1.19%)
At close: Aug 19, 2025, 3:59 PM
10.81
0.14%
After-hours: Aug 19, 2025, 07:44 PM EDT
LBRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.93 | 11.14 | 10.81 | 10.92 | 10.92 | -0.46% | 3,423,860 |
| Aug 15, 2025 | 11.12 | 11.24 | 10.93 | 10.97 | 10.97 | -2.40% | 1,768,647 |
| Aug 14, 2025 | 11.18 | 11.27 | 11.04 | 11.24 | 11.24 | -0.71% | 2,086,109 |
| Aug 13, 2025 | 11.41 | 11.48 | 11.17 | 11.32 | 11.32 | -0.79% | 1,876,583 |
| Aug 12, 2025 | 10.99 | 11.48 | 10.91 | 11.41 | 11.41 | 5.36% | 2,875,188 |
| Aug 11, 2025 | 11.06 | 11.13 | 10.74 | 10.83 | 10.83 | -1.99% | 2,387,800 |
| Aug 8, 2025 | 11.17 | 11.26 | 10.97 | 11.05 | 11.05 | 0.27% | 2,555,121 |
| Aug 7, 2025 | 11.63 | 11.79 | 10.97 | 11.02 | 11.02 | -3.33% | 3,847,508 |
| Aug 6, 2025 | 11.86 | 12.07 | 11.27 | 11.40 | 11.40 | -2.65% | 3,129,000 |
| Aug 5, 2025 | 11.84 | 11.84 | 11.45 | 11.71 | 11.71 | 0.26% | 3,228,734 |
| Aug 4, 2025 | 11.62 | 11.71 | 11.40 | 11.68 | 11.68 | 0.60% | 2,929,400 |
| Aug 1, 2025 | 12.10 | 12.18 | 11.53 | 11.61 | 11.61 | -5.92% | 2,952,498 |
| Jul 31, 2025 | 12.13 | 12.51 | 12.02 | 12.34 | 12.34 | 0.65% | 3,899,120 |
| Jul 30, 2025 | 12.77 | 12.83 | 12.06 | 12.26 | 12.26 | -4.37% | 3,761,738 |
| Jul 29, 2025 | 12.81 | 12.95 | 12.38 | 12.82 | 12.82 | -1.84% | 4,958,724 |
| Jul 28, 2025 | 13.19 | 13.68 | 12.98 | 13.06 | 13.06 | -0.61% | 5,068,400 |
| Jul 25, 2025 | 12.69 | 14.00 | 12.56 | 13.14 | 13.14 | 1.39% | 11,376,546 |
| Jul 24, 2025 | 13.05 | 13.19 | 12.84 | 12.96 | 12.96 | -2.19% | 6,781,738 |
| Jul 23, 2025 | 12.24 | 13.87 | 12.04 | 13.25 | 13.25 | 17.78% | 17,628,400 |
| Jul 22, 2025 | 11.09 | 11.46 | 10.96 | 11.25 | 11.25 | 0.00% | 2,758,700 |