Liberty Energy, Inc. Class A LBRT
NYSE · United States · Industrial Services
$18.47+0.25 (+1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.56 | +1.87% | $18.17 | $18.77 | $18.00 | 2.73M |
| 2026-09-30 | $18.22 | -1.19% | $18.14 | $18.50 | $17.65 | 6.62M |
| 2026-09-29 | $18.44 | -2.69% | $18.67 | $18.92 | $18.35 | 3.00M |
| 2026-09-28 | $18.95 | +0.05% | $19.61 | $19.80 | $18.59 | 4.19M |
| 2026-09-25 | $18.94 | +3.84% | $18.17 | $19.53 | $18.17 | 5.31M |
| 2026-09-24 | $18.24 | -0.16% | $18.31 | $18.51 | $17.93 | 3.95M |
| 2026-09-23 | $18.27 | +1.27% | $18.13 | $18.95 | $17.77 | 4.45M |
| 2026-09-22 | $18.04 | -4.30% | $18.61 | $18.92 | $17.93 | 4.48M |
| 2026-09-21 | $18.85 | -2.48% | $19.21 | $19.25 | $18.59 | 2.81M |
| 2026-09-18 | $19.33 | +1.15% | $19.15 | $19.60 | $19.01 | 5.22M |
| 2026-09-17 | $19.11 | -0.78% | $19.42 | $19.71 | $18.93 | 2.87M |
| 2026-09-16 | $19.26 | -1.08% | $19.56 | $19.75 | $18.87 | 2.98M |
| 2026-09-15 | $19.47 | -0.31% | $19.66 | $19.77 | $19.28 | 3.96M |
| 2026-09-14 | $19.53 | -6.82% | $20.53 | $20.53 | $19.34 | 3.41M |
| 2026-09-11 | $20.96 | +0.96% | $21.07 | $21.67 | $20.76 | 2.83M |
| 2026-09-10 | $20.76 | -5.89% | $22.18 | $22.27 | $20.58 | 3.80M |
| 2026-09-09 | $22.06 | +3.08% | $21.46 | $22.22 | $21.20 | 3.22M |
| 2026-09-08 | $21.40 | +3.93% | $21.10 | $21.82 | $20.94 | 3.21M |
| 2026-09-04 | $20.59 | +1.03% | $20.19 | $20.67 | $20.08 | 2.38M |
| 2026-09-03 | $20.38 | +1.34% | $19.85 | $20.46 | $19.79 | 3.60M |
| 2026-09-02 | $20.11 | +0.05% | $19.63 | $20.30 | $19.48 | 3.18M |
| 2026-09-01 | $20.10 | +1.98% | $19.72 | $20.39 | $19.47 | 2.95M |
| 2026-08-31 | $19.71 | +3.63% | $19.44 | $19.74 | $18.67 | 4.44M |
| 2026-08-28 | $19.02 | -1.25% | $19.18 | $19.40 | $18.78 | 1.98M |
| 2026-08-27 | $19.26 | +4.05% | $18.58 | $19.47 | $18.32 | 2.85M |
| 2026-08-26 | $18.51 | +0.71% | $18.19 | $18.51 | $17.90 | 3.86M |
| 2026-08-25 | $18.38 | -0.54% | $18.40 | $18.85 | $18.32 | 4.48M |
| 2026-08-24 | $18.48 | -4.55% | $19.04 | $19.13 | $18.32 | 4.25M |
| 2026-08-21 | $19.36 | +0.62% | $19.38 | $19.58 | $19.01 | 2.67M |
| 2026-08-20 | $19.24 | -4.47% | $20.25 | $20.45 | $19.16 | 4.33M |
| 2026-08-19 | $20.14 | -5.40% | $21.61 | $21.70 | $19.74 | 5.00M |
| 2026-08-18 | $21.29 | -4.27% | $22.00 | $22.24 | $21.25 | 2.44M |
| 2026-08-17 | $22.24 | +1.04% | $22.15 | $22.31 | $21.83 | 1.94M |
| 2026-08-14 | $22.01 | +4.21% | $21.16 | $22.09 | $21.03 | 2.62M |
| 2026-08-13 | $21.12 | -2.18% | $21.40 | $21.94 | $21.08 | 3.15M |
| 2026-08-12 | $21.59 | +0.51% | $21.80 | $21.99 | $21.24 | 3.68M |
| 2026-08-11 | $21.48 | +1.66% | $21.12 | $21.58 | $21.04 | 2.64M |
| 2026-08-10 | $21.13 | +5.97% | $20.38 | $21.32 | $20.38 | 3.68M |
| 2026-08-07 | $19.94 | -0.50% | $19.96 | $20.26 | $19.57 | 3.52M |
| 2026-08-06 | $20.04 | +3.30% | $19.55 | $20.53 | $19.00 | 3.80M |
| 2026-08-05 | $19.40 | -2.07% | $19.85 | $19.88 | $18.92 | 5.79M |
| 2026-08-04 | $19.81 | +4.37% | $18.71 | $20.17 | $18.69 | 6.44M |
| 2026-08-03 | $18.98 | +1.44% | $17.95 | $19.07 | $17.65 | 4.07M |
| 2026-07-31 | $18.71 | +4.23% | $18.58 | $18.95 | $18.07 | 5.40M |
| 2026-07-30 | $17.95 | +5.03% | $17.63 | $18.18 | $17.50 | 8.03M |
| 2026-07-29 | $17.09 | -3.45% | $18.27 | $18.72 | $16.89 | 6.43M |
| 2026-07-28 | $17.70 | +4.98% | $16.56 | $18.38 | $15.85 | 14.14M |
| 2026-07-27 | $16.86 | -2.88% | $17.08 | $18.25 | $16.73 | 7.59M |
| 2026-07-24 | $17.36 | -11.52% | $19.62 | $19.62 | $17.20 | 14.26M |
| 2026-07-23 | $19.62 | -21.96% | $26.00 | $26.00 | $19.61 | 13.70M |
| 2026-07-22 | $25.14 | +1.05% | $24.91 | $25.64 | $24.64 | 3.99M |
| 2026-07-21 | $24.88 | +3.37% | $24.49 | $25.08 | $24.00 | 4.44M |
| 2026-07-20 | $24.07 | +0.96% | $23.85 | $24.69 | $23.74 | 3.12M |
| 2026-07-17 | $23.84 | +1.62% | $23.51 | $23.98 | $23.00 | 3.04M |
| 2026-07-16 | $23.46 | -6.65% | $24.80 | $25.09 | $23.37 | 3.86M |
| 2026-07-15 | $25.13 | -0.55% | $25.65 | $25.83 | $24.40 | 2.60M |
| 2026-07-14 | $25.27 | +0.16% | $26.18 | $26.32 | $24.64 | 3.71M |
| 2026-07-13 | $25.23 | +3.02% | $24.82 | $25.34 | $24.70 | 2.36M |
| 2026-07-10 | $24.49 | +1.20% | $24.29 | $24.53 | $23.94 | 1.70M |
| 2026-07-09 | $24.20 | -0.98% | $24.46 | $24.51 | $23.93 | 2.79M |
| 2026-07-08 | $24.44 | +3.30% | $24.29 | $24.99 | $24.29 | 3.13M |
| 2026-07-07 | $23.66 | +1.59% | $23.39 | $24.00 | $23.11 | 2.54M |
| 2026-07-06 | $23.29 | -2.10% | $23.85 | $24.75 | $23.21 | 2.94M |
| 2026-07-02 | $23.79 | -2.14% | $24.38 | $24.67 | $23.44 | 4.43M |
| 2026-07-01 | $24.31 | -7.18% | $25.89 | $26.19 | $24.28 | 3.45M |
| 2026-06-30 | $26.19 | -0.30% | $26.65 | $26.98 | $26.09 | 2.67M |
| 2026-06-29 | $26.27 | -2.20% | $26.85 | $27.02 | $26.00 | 3.83M |
| 2026-06-26 | $26.86 | -1.43% | $27.06 | $27.28 | $26.29 | 11.65M |
| 2026-06-25 | $27.25 | +3.97% | $26.39 | $27.29 | $26.20 | 3.44M |
| 2026-06-24 | $26.21 | -3.11% | $26.32 | $26.32 | $25.21 | 6.55M |
| 2026-06-23 | $27.05 | -2.87% | $27.09 | $27.55 | $26.79 | 3.82M |
| 2026-06-22 | $27.85 | +2.47% | $27.41 | $27.97 | $26.32 | 3.16M |
| 2026-06-18 | $27.18 | +0.04% | $27.29 | $27.30 | $26.18 | 5.87M |
| 2026-06-17 | $27.17 | -0.66% | $27.54 | $27.77 | $26.81 | 2.81M |
| 2026-06-16 | $27.35 | -2.57% | $27.75 | $28.37 | $27.30 | 2.66M |
| 2026-06-15 | $28.07 | -2.77% | $28.22 | $28.56 | $27.77 | 2.73M |
| 2026-06-12 | $28.87 | +3.00% | $27.73 | $29.15 | $27.70 | 3.67M |
| 2026-06-11 | $28.03 | -0.71% | $28.90 | $29.04 | $27.50 | 3.26M |
| 2026-06-10 | $28.23 | +0.36% | $28.03 | $28.39 | $27.53 | 3.10M |
| 2026-06-09 | $28.13 | -2.19% | $28.44 | $28.80 | $27.32 | 3.86M |
| 2026-06-08 | $28.76 | +1.09% | $28.90 | $29.42 | $28.71 | 2.82M |
| 2026-06-05 | $28.45 | -9.85% | $31.00 | $31.17 | $28.29 | 3.94M |
| 2026-06-04 | $31.56 | +1.61% | $30.23 | $31.68 | $30.11 | 2.56M |
| 2026-06-03 | $31.06 | -0.61% | $31.67 | $32.00 | $31.02 | 4.36M |
| 2026-06-02 | $31.25 | +6.40% | $29.71 | $31.46 | $29.67 | 4.00M |
| 2026-06-01 | $29.37 | +0.38% | $30.49 | $30.49 | $29.26 | 2.33M |
| 2026-05-29 | $29.26 | +0.69% | $29.12 | $29.65 | $28.64 | 4.71M |
| 2026-05-28 | $29.06 | -3.39% | $30.26 | $30.38 | $28.70 | 3.75M |
| 2026-05-27 | $30.08 | -5.85% | $31.14 | $31.39 | $30.04 | 3.09M |
| 2026-05-26 | $31.95 | +0.35% | $31.93 | $32.68 | $31.52 | 2.37M |