NYSE - Nasdaq Real Time Price • USD
Liberty Energy Inc. (LBRT)
As of 11:55 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.09 | 22.65 | 21.91 | 22.57 | 22.57 | 586,668 |
Apr 22, 2024 | 22.11 | 22.47 | 21.71 | 22.12 | 22.12 | 2,906,700 |
Apr 19, 2024 | 21.89 | 22.54 | 21.52 | 22.38 | 22.38 | 3,769,400 |
Apr 18, 2024 | 22.50 | 23.31 | 21.87 | 22.10 | 22.10 | 4,557,600 |
Apr 17, 2024 | 21.67 | 22.05 | 21.38 | 21.52 | 21.52 | 2,659,600 |
Apr 16, 2024 | 21.92 | 21.93 | 21.22 | 21.58 | 21.58 | 2,465,700 |
Apr 15, 2024 | 22.59 | 22.82 | 22.08 | 22.10 | 22.10 | 2,097,800 |
Apr 12, 2024 | 22.76 | 23.09 | 22.29 | 22.46 | 22.46 | 2,172,800 |
Apr 11, 2024 | 22.70 | 22.83 | 22.24 | 22.56 | 22.56 | 1,616,200 |
Apr 10, 2024 | 22.06 | 22.80 | 22.02 | 22.59 | 22.59 | 2,100,500 |
Apr 9, 2024 | 22.26 | 22.41 | 22.04 | 22.30 | 22.30 | 2,103,200 |
Apr 8, 2024 | 22.79 | 22.97 | 22.13 | 22.17 | 22.17 | 2,379,100 |
Apr 5, 2024 | 22.65 | 23.23 | 22.54 | 22.70 | 22.70 | 3,043,400 |
Apr 4, 2024 | 22.85 | 23.09 | 22.40 | 22.62 | 22.62 | 3,135,800 |
Apr 3, 2024 | 21.80 | 22.74 | 21.80 | 22.66 | 22.66 | 3,258,300 |
Apr 2, 2024 | 21.25 | 21.67 | 20.88 | 21.67 | 21.67 | 3,597,000 |
Apr 1, 2024 | 20.78 | 21.20 | 20.60 | 20.97 | 20.97 | 2,747,700 |
Mar 28, 2024 | 20.40 | 20.77 | 20.36 | 20.72 | 20.72 | 3,231,100 |
Mar 27, 2024 | 20.10 | 20.41 | 20.09 | 20.34 | 20.34 | 2,115,800 |
Mar 26, 2024 | 20.52 | 20.58 | 20.01 | 20.02 | 20.02 | 2,434,200 |
Mar 25, 2024 | 20.63 | 20.84 | 20.42 | 20.50 | 20.50 | 3,287,500 |
Mar 22, 2024 | 21.00 | 21.19 | 20.46 | 20.50 | 20.50 | 1,665,000 |
Mar 21, 2024 | 20.67 | 21.01 | 20.50 | 20.86 | 20.86 | 2,158,900 |
Mar 20, 2024 | 20.63 | 20.88 | 20.18 | 20.57 | 20.57 | 3,306,400 |
Mar 19, 2024 | 20.36 | 20.89 | 20.35 | 20.87 | 20.87 | 2,019,500 |
Mar 18, 2024 | 20.39 | 20.50 | 20.07 | 20.34 | 20.34 | 2,876,200 |
Mar 15, 2024 | 20.13 | 20.66 | 20.13 | 20.43 | 20.43 | 6,075,900 |
Mar 14, 2024 | 20.26 | 20.58 | 19.98 | 20.16 | 20.16 | 4,075,300 |
Mar 13, 2024 | 21.57 | 21.89 | 19.55 | 20.20 | 20.20 | 8,025,500 |
Mar 12, 2024 | 21.43 | 21.63 | 21.16 | 21.40 | 21.40 | 2,644,200 |
Mar 11, 2024 | 21.36 | 21.58 | 20.78 | 21.36 | 21.36 | 2,091,900 |
Mar 8, 2024 | 21.75 | 21.91 | 21.17 | 21.53 | 21.53 | 1,728,500 |
Mar 7, 2024 | 21.32 | 22.16 | 21.24 | 21.68 | 21.68 | 2,480,200 |
Mar 6, 2024 | 21.38 | 21.84 | 21.09 | 21.28 | 21.28 | 2,084,400 |
Mar 5, 2024 | 0.07 Dividend | |||||
Mar 5, 2024 | 21.20 | 21.64 | 21.14 | 21.25 | 21.25 | 1,772,700 |
Mar 4, 2024 | 21.84 | 21.99 | 21.25 | 21.31 | 21.24 | 2,214,700 |
Mar 1, 2024 | 21.66 | 22.05 | 21.50 | 21.84 | 21.77 | 1,900,800 |
Feb 29, 2024 | 21.40 | 21.71 | 21.11 | 21.38 | 21.31 | 2,457,600 |
Feb 28, 2024 | 21.12 | 21.48 | 20.93 | 21.13 | 21.06 | 2,170,100 |
Feb 27, 2024 | 20.79 | 21.48 | 20.78 | 21.18 | 21.11 | 2,115,500 |
Feb 26, 2024 | 20.70 | 21.14 | 20.51 | 20.66 | 20.59 | 2,171,400 |
Feb 23, 2024 | 20.88 | 21.09 | 20.66 | 20.88 | 20.81 | 1,757,700 |
Feb 22, 2024 | 20.65 | 21.30 | 20.49 | 21.13 | 21.06 | 3,366,000 |
Feb 21, 2024 | 20.99 | 21.33 | 20.64 | 20.75 | 20.68 | 2,723,100 |
Feb 20, 2024 | 20.98 | 21.17 | 20.70 | 20.97 | 20.90 | 2,380,200 |
Feb 16, 2024 | 20.85 | 21.58 | 20.64 | 21.10 | 21.03 | 3,152,300 |
Feb 15, 2024 | 19.59 | 20.88 | 19.59 | 20.74 | 20.67 | 3,198,800 |
Feb 14, 2024 | 19.72 | 19.93 | 19.40 | 19.61 | 19.55 | 2,337,700 |
Feb 13, 2024 | 19.56 | 19.78 | 19.11 | 19.56 | 19.50 | 2,518,300 |
Feb 12, 2024 | 19.54 | 19.86 | 19.45 | 19.67 | 19.61 | 2,146,600 |
Feb 9, 2024 | 19.32 | 19.68 | 19.30 | 19.54 | 19.48 | 2,842,600 |
Feb 8, 2024 | 19.23 | 19.64 | 19.10 | 19.31 | 19.25 | 2,127,300 |
Feb 7, 2024 | 19.34 | 19.50 | 19.07 | 19.23 | 19.17 | 1,658,800 |
Feb 6, 2024 | 19.24 | 19.68 | 19.17 | 19.31 | 19.25 | 2,476,200 |
Feb 5, 2024 | 19.67 | 19.69 | 19.09 | 19.11 | 19.05 | 3,438,400 |
Feb 2, 2024 | 20.30 | 20.34 | 19.75 | 19.83 | 19.76 | 3,305,700 |
Feb 1, 2024 | 20.92 | 21.08 | 20.09 | 20.42 | 20.35 | 3,662,200 |
Jan 31, 2024 | 21.50 | 21.64 | 20.76 | 20.79 | 20.72 | 3,772,400 |
Jan 30, 2024 | 19.51 | 21.72 | 19.42 | 21.55 | 21.48 | 5,976,100 |
Jan 29, 2024 | 19.64 | 19.90 | 19.26 | 19.89 | 19.82 | 2,897,300 |
Jan 26, 2024 | 19.59 | 20.26 | 19.37 | 19.70 | 19.64 | 5,106,700 |
Jan 25, 2024 | 18.11 | 19.68 | 18.11 | 19.57 | 19.51 | 7,463,000 |
Jan 24, 2024 | 18.14 | 18.47 | 17.86 | 18.39 | 18.33 | 5,744,800 |
Jan 23, 2024 | 17.38 | 17.69 | 17.24 | 17.61 | 17.55 | 4,935,000 |
Jan 22, 2024 | 17.28 | 17.41 | 17.10 | 17.32 | 17.26 | 2,965,900 |
Jan 19, 2024 | 17.33 | 17.40 | 17.03 | 17.23 | 17.17 | 2,399,100 |
Jan 18, 2024 | 16.84 | 17.31 | 16.77 | 17.29 | 17.23 | 2,682,700 |
Jan 17, 2024 | 16.82 | 17.11 | 16.69 | 16.84 | 16.78 | 2,153,800 |
Jan 16, 2024 | 17.44 | 17.47 | 16.95 | 17.07 | 17.01 | 2,675,500 |
Jan 12, 2024 | 17.47 | 17.65 | 17.28 | 17.44 | 17.38 | 1,733,300 |
Jan 11, 2024 | 17.18 | 17.22 | 16.84 | 17.10 | 17.04 | 2,701,700 |
Jan 10, 2024 | 17.56 | 17.56 | 17.06 | 17.14 | 17.08 | 2,602,400 |
Jan 9, 2024 | 17.86 | 17.91 | 17.38 | 17.64 | 17.58 | 2,863,100 |
Jan 8, 2024 | 18.15 | 18.21 | 17.44 | 17.86 | 17.80 | 4,183,200 |
Jan 5, 2024 | 18.20 | 18.68 | 18.10 | 18.64 | 18.58 | 4,237,000 |
Jan 4, 2024 | 18.79 | 18.95 | 18.01 | 18.04 | 17.98 | 2,708,700 |
Jan 3, 2024 | 18.10 | 18.83 | 18.02 | 18.52 | 18.46 | 2,452,100 |
Jan 2, 2024 | 18.38 | 18.64 | 18.09 | 18.16 | 18.10 | 2,244,300 |
Dec 29, 2023 | 18.26 | 18.33 | 18.06 | 18.14 | 18.08 | 1,573,300 |
Dec 28, 2023 | 18.50 | 18.57 | 18.26 | 18.29 | 18.23 | 1,515,600 |
Dec 27, 2023 | 18.71 | 18.89 | 18.50 | 18.59 | 18.53 | 1,178,600 |
Dec 26, 2023 | 18.82 | 18.96 | 18.59 | 18.78 | 18.72 | 1,276,700 |
Dec 22, 2023 | 18.77 | 18.89 | 18.39 | 18.51 | 18.45 | 1,892,900 |
Dec 21, 2023 | 18.52 | 18.73 | 18.31 | 18.46 | 18.40 | 4,115,500 |
Dec 20, 2023 | 18.81 | 19.14 | 18.50 | 18.53 | 18.47 | 3,203,800 |
Dec 19, 2023 | 18.57 | 18.75 | 18.44 | 18.61 | 18.55 | 3,669,500 |
Dec 18, 2023 | 18.70 | 18.93 | 18.33 | 18.36 | 18.30 | 2,177,500 |
Dec 15, 2023 | 18.39 | 18.57 | 17.88 | 18.39 | 18.33 | 9,047,800 |
Dec 14, 2023 | 18.34 | 18.62 | 18.23 | 18.49 | 18.43 | 2,564,700 |
Dec 13, 2023 | 17.84 | 18.05 | 17.49 | 18.04 | 17.98 | 2,769,800 |
Dec 12, 2023 | 17.54 | 17.93 | 17.39 | 17.71 | 17.65 | 2,018,100 |
Dec 11, 2023 | 17.87 | 18.07 | 17.58 | 17.81 | 17.75 | 2,891,800 |
Dec 8, 2023 | 17.92 | 18.21 | 17.62 | 17.86 | 17.80 | 2,833,200 |
Dec 7, 2023 | 17.74 | 17.92 | 17.57 | 17.78 | 17.72 | 3,150,800 |
Dec 6, 2023 | 18.86 | 19.02 | 17.74 | 17.75 | 17.69 | 4,100,300 |
Dec 5, 2023 | 0.07 Dividend | |||||
Dec 5, 2023 | 19.77 | 19.80 | 18.94 | 18.96 | 18.90 | 2,207,700 |
Dec 4, 2023 | 19.51 | 20.10 | 19.28 | 19.87 | 19.73 | 2,728,700 |
Dec 1, 2023 | 19.67 | 20.13 | 19.50 | 19.83 | 19.70 | 2,270,200 |
Nov 30, 2023 | 19.90 | 20.47 | 19.51 | 19.85 | 19.72 | 2,571,100 |
Nov 29, 2023 | 19.70 | 19.84 | 19.49 | 19.57 | 19.44 | 1,874,000 |
Nov 28, 2023 | 19.69 | 19.81 | 19.39 | 19.59 | 19.46 | 2,024,300 |
Nov 27, 2023 | 19.67 | 19.86 | 19.47 | 19.66 | 19.53 | 1,843,000 |
Nov 24, 2023 | 19.63 | 20.01 | 19.63 | 19.77 | 19.64 | 657,300 |
Nov 22, 2023 | 19.30 | 19.67 | 19.02 | 19.57 | 19.44 | 2,091,800 |
Nov 21, 2023 | 19.76 | 19.92 | 19.63 | 19.85 | 19.72 | 1,744,800 |
Nov 20, 2023 | 19.99 | 20.00 | 19.68 | 19.84 | 19.71 | 2,230,600 |
Nov 17, 2023 | 19.27 | 19.83 | 19.27 | 19.70 | 19.57 | 2,219,800 |
Nov 16, 2023 | 19.38 | 19.59 | 18.52 | 18.99 | 18.86 | 2,267,300 |
Nov 15, 2023 | 19.75 | 20.40 | 19.63 | 19.63 | 19.50 | 1,905,700 |
Nov 14, 2023 | 19.51 | 19.95 | 19.43 | 19.89 | 19.75 | 1,575,000 |
Nov 13, 2023 | 18.88 | 19.36 | 18.75 | 19.33 | 19.20 | 1,498,900 |
Nov 10, 2023 | 18.91 | 19.06 | 18.72 | 18.91 | 18.78 | 1,562,700 |
Nov 9, 2023 | 19.01 | 19.16 | 18.54 | 18.63 | 18.50 | 1,866,800 |
Nov 8, 2023 | 18.92 | 19.27 | 18.85 | 18.97 | 18.84 | 2,522,200 |
Nov 7, 2023 | 19.76 | 19.83 | 18.94 | 18.96 | 18.83 | 3,643,100 |
Nov 6, 2023 | 20.33 | 20.40 | 19.98 | 20.16 | 20.02 | 2,748,300 |
Nov 3, 2023 | 20.30 | 20.77 | 20.19 | 20.23 | 20.09 | 2,447,900 |
Nov 2, 2023 | 19.96 | 20.29 | 19.82 | 20.24 | 20.10 | 2,035,700 |
Nov 1, 2023 | 19.88 | 20.24 | 19.59 | 19.96 | 19.82 | 2,562,000 |
Oct 31, 2023 | 19.54 | 19.86 | 19.32 | 19.70 | 19.57 | 1,799,900 |
Oct 30, 2023 | 19.75 | 19.99 | 19.12 | 19.50 | 19.37 | 2,471,300 |
Oct 27, 2023 | 19.74 | 19.77 | 19.47 | 19.60 | 19.47 | 2,843,300 |
Oct 26, 2023 | 19.93 | 20.01 | 19.35 | 19.63 | 19.50 | 3,214,900 |
Oct 25, 2023 | 20.37 | 20.61 | 19.88 | 20.19 | 20.05 | 3,079,800 |
Oct 24, 2023 | 20.78 | 20.84 | 20.34 | 20.54 | 20.40 | 3,156,400 |
Oct 23, 2023 | 20.60 | 20.72 | 20.32 | 20.63 | 20.49 | 3,848,900 |
Oct 20, 2023 | 20.93 | 21.08 | 20.23 | 20.73 | 20.59 | 5,295,500 |
Oct 19, 2023 | 20.25 | 21.25 | 19.65 | 20.93 | 20.79 | 9,032,700 |
Oct 18, 2023 | 19.72 | 20.27 | 19.52 | 19.58 | 19.45 | 5,262,300 |
Oct 17, 2023 | 19.01 | 19.74 | 19.01 | 19.53 | 19.40 | 4,903,600 |
Oct 16, 2023 | 18.96 | 19.15 | 18.76 | 19.02 | 18.89 | 2,029,000 |
Oct 13, 2023 | 18.74 | 19.10 | 18.38 | 18.88 | 18.75 | 2,433,200 |
Oct 12, 2023 | 18.78 | 18.89 | 18.18 | 18.44 | 18.31 | 2,378,100 |
Oct 11, 2023 | 17.77 | 18.55 | 17.77 | 18.55 | 18.42 | 2,712,800 |
Oct 10, 2023 | 17.81 | 18.07 | 17.66 | 18.05 | 17.93 | 2,976,000 |
Oct 9, 2023 | 17.41 | 18.03 | 17.37 | 17.83 | 17.71 | 2,563,600 |
Oct 6, 2023 | 16.72 | 17.16 | 16.33 | 16.91 | 16.80 | 2,113,800 |
Oct 5, 2023 | 16.59 | 16.81 | 16.52 | 16.59 | 16.48 | 2,014,600 |
Oct 4, 2023 | 17.29 | 17.38 | 16.47 | 16.62 | 16.51 | 2,333,300 |
Oct 3, 2023 | 17.76 | 17.89 | 17.45 | 17.64 | 17.52 | 2,156,500 |
Oct 2, 2023 | 18.48 | 18.51 | 17.72 | 17.85 | 17.73 | 3,878,200 |
Sep 29, 2023 | 18.80 | 18.82 | 18.36 | 18.52 | 18.39 | 2,433,900 |
Sep 28, 2023 | 18.73 | 19.10 | 18.65 | 18.81 | 18.68 | 2,705,600 |
Sep 27, 2023 | 18.15 | 18.78 | 18.07 | 18.67 | 18.54 | 2,676,200 |
Sep 26, 2023 | 17.89 | 18.06 | 17.59 | 17.74 | 17.62 | 2,557,300 |
Sep 25, 2023 | 17.91 | 18.16 | 17.86 | 18.01 | 17.89 | 2,645,600 |
Sep 22, 2023 | 17.76 | 18.13 | 17.71 | 18.02 | 17.90 | 2,200,100 |
Sep 21, 2023 | 18.00 | 18.03 | 17.58 | 17.66 | 17.54 | 2,773,500 |
Sep 20, 2023 | 17.93 | 18.32 | 17.88 | 17.97 | 17.85 | 2,724,200 |
Sep 19, 2023 | 18.50 | 18.62 | 18.04 | 18.08 | 17.96 | 3,421,500 |
Sep 18, 2023 | 18.35 | 18.44 | 17.94 | 18.33 | 18.21 | 3,531,200 |
Sep 15, 2023 | 18.20 | 18.37 | 18.07 | 18.18 | 18.06 | 39,787,000 |
Sep 14, 2023 | 18.29 | 18.39 | 18.13 | 18.18 | 18.06 | 6,264,800 |
Sep 13, 2023 | 18.21 | 18.25 | 17.88 | 18.01 | 17.89 | 3,859,000 |
Sep 12, 2023 | 17.96 | 18.33 | 17.86 | 18.08 | 17.96 | 4,243,100 |
Sep 11, 2023 | 18.03 | 18.04 | 17.72 | 17.73 | 17.61 | 2,897,000 |
Sep 8, 2023 | 17.75 | 18.09 | 17.75 | 17.76 | 17.64 | 4,310,400 |
Sep 7, 2023 | 17.89 | 18.13 | 17.72 | 17.78 | 17.66 | 5,291,900 |
Sep 6, 2023 | 17.68 | 18.03 | 17.59 | 17.89 | 17.77 | 5,089,700 |
Sep 5, 2023 | 0.05 Dividend | |||||
Sep 5, 2023 | 17.23 | 18.08 | 17.17 | 17.77 | 17.65 | 9,248,100 |
Sep 1, 2023 | 16.26 | 16.67 | 16.24 | 16.51 | 16.35 | 3,368,500 |
Aug 31, 2023 | 15.81 | 16.10 | 15.64 | 15.95 | 15.79 | 3,430,000 |
Aug 30, 2023 | 16.10 | 16.13 | 15.79 | 15.80 | 15.65 | 1,334,600 |
Aug 29, 2023 | 16.13 | 16.25 | 15.91 | 16.09 | 15.93 | 1,359,100 |
Aug 28, 2023 | 15.98 | 16.31 | 15.88 | 16.05 | 15.89 | 1,562,700 |
Aug 25, 2023 | 16.14 | 16.21 | 15.77 | 15.85 | 15.69 | 1,846,300 |
Aug 24, 2023 | 15.90 | 16.25 | 15.90 | 15.99 | 15.83 | 1,538,800 |
Aug 23, 2023 | 15.75 | 16.18 | 15.57 | 16.03 | 15.87 | 2,135,800 |
Aug 22, 2023 | 16.01 | 16.13 | 15.92 | 15.97 | 15.81 | 1,583,600 |
Aug 21, 2023 | 16.30 | 16.47 | 15.99 | 16.07 | 15.91 | 1,745,900 |
Aug 18, 2023 | 15.75 | 16.28 | 15.70 | 16.23 | 16.07 | 1,786,300 |
Aug 17, 2023 | 16.28 | 16.41 | 15.94 | 16.00 | 15.84 | 1,772,100 |
Aug 16, 2023 | 16.14 | 16.60 | 15.91 | 15.94 | 15.78 | 1,988,400 |
Aug 15, 2023 | 16.42 | 16.49 | 16.09 | 16.15 | 15.99 | 1,618,200 |
Aug 14, 2023 | 16.60 | 16.62 | 16.42 | 16.58 | 16.42 | 1,966,600 |
Aug 11, 2023 | 16.63 | 16.83 | 16.63 | 16.68 | 16.52 | 1,995,900 |
Aug 10, 2023 | 16.61 | 16.93 | 16.42 | 16.65 | 16.49 | 1,431,200 |
Aug 9, 2023 | 16.84 | 17.34 | 16.67 | 16.83 | 16.66 | 3,136,800 |
Aug 8, 2023 | 16.13 | 16.52 | 15.95 | 16.52 | 16.36 | 2,839,300 |
Aug 7, 2023 | 16.53 | 16.65 | 16.36 | 16.50 | 16.34 | 1,769,400 |
Aug 4, 2023 | 16.72 | 16.87 | 16.48 | 16.56 | 16.40 | 1,571,300 |
Aug 3, 2023 | 16.27 | 16.80 | 16.25 | 16.59 | 16.43 | 2,929,100 |
Aug 2, 2023 | 16.36 | 16.65 | 16.16 | 16.27 | 16.11 | 2,458,900 |
Aug 1, 2023 | 16.41 | 16.55 | 16.07 | 16.51 | 16.35 | 3,019,600 |
Jul 31, 2023 | 15.91 | 16.58 | 15.90 | 16.47 | 16.31 | 4,069,600 |
Jul 28, 2023 | 16.01 | 16.11 | 15.80 | 15.86 | 15.70 | 1,934,400 |
Jul 27, 2023 | 16.18 | 16.44 | 15.89 | 15.98 | 15.82 | 2,799,100 |
Jul 26, 2023 | 15.78 | 16.28 | 15.76 | 16.14 | 15.98 | 2,083,300 |
Jul 25, 2023 | 15.78 | 16.15 | 15.66 | 16.06 | 15.90 | 1,986,300 |
Jul 24, 2023 | 15.50 | 15.83 | 15.36 | 15.77 | 15.62 | 2,915,800 |
Jul 21, 2023 | 15.38 | 15.55 | 15.03 | 15.34 | 15.19 | 3,682,200 |
Jul 20, 2023 | 15.19 | 15.70 | 14.75 | 15.53 | 15.38 | 8,458,100 |
Jul 19, 2023 | 15.73 | 15.97 | 15.53 | 15.96 | 15.80 | 3,263,700 |
Jul 18, 2023 | 15.26 | 15.82 | 15.19 | 15.64 | 15.49 | 4,408,800 |
Jul 17, 2023 | 14.89 | 15.35 | 14.87 | 15.13 | 14.98 | 2,621,800 |
Jul 14, 2023 | 15.29 | 15.29 | 14.93 | 15.01 | 14.86 | 2,035,000 |
Jul 13, 2023 | 15.17 | 15.51 | 15.01 | 15.36 | 15.21 | 2,782,300 |
Jul 12, 2023 | 15.21 | 15.30 | 14.94 | 15.21 | 15.06 | 2,415,400 |
Jul 11, 2023 | 14.60 | 15.12 | 14.58 | 15.05 | 14.90 | 2,246,300 |
Jul 10, 2023 | 14.64 | 14.78 | 14.49 | 14.63 | 14.49 | 2,162,800 |
Jul 7, 2023 | 13.60 | 14.91 | 13.60 | 14.79 | 14.64 | 3,112,800 |
Jul 6, 2023 | 13.52 | 13.78 | 13.36 | 13.70 | 13.57 | 3,521,100 |
Jul 5, 2023 | 13.80 | 13.84 | 13.48 | 13.69 | 13.56 | 2,763,200 |
Jul 3, 2023 | 13.47 | 13.85 | 13.42 | 13.71 | 13.58 | 1,046,800 |
Jun 30, 2023 | 13.34 | 13.60 | 13.18 | 13.37 | 13.24 | 2,384,700 |
Jun 29, 2023 | 13.15 | 13.45 | 13.11 | 13.16 | 13.03 | 2,960,800 |
Jun 28, 2023 | 12.98 | 13.19 | 12.73 | 13.10 | 12.97 | 2,427,100 |
Jun 27, 2023 | 12.72 | 13.15 | 12.57 | 13.09 | 12.96 | 2,142,200 |
Jun 26, 2023 | 12.42 | 13.19 | 12.42 | 12.74 | 12.62 | 3,423,600 |
Jun 23, 2023 | 12.45 | 12.78 | 12.38 | 12.48 | 12.36 | 12,617,800 |
Jun 22, 2023 | 12.98 | 13.10 | 12.47 | 12.75 | 12.62 | 2,747,300 |
Jun 21, 2023 | 13.10 | 13.58 | 13.10 | 13.31 | 13.18 | 2,727,400 |
Jun 20, 2023 | 13.67 | 13.68 | 13.14 | 13.34 | 13.21 | 2,148,300 |
Jun 16, 2023 | 14.17 | 14.17 | 13.72 | 13.74 | 13.61 | 3,379,500 |
Jun 15, 2023 | 13.78 | 14.24 | 13.78 | 14.08 | 13.94 | 4,107,000 |
Jun 14, 2023 | 14.14 | 14.21 | 13.57 | 13.69 | 13.56 | 2,337,800 |
Jun 13, 2023 | 13.63 | 14.40 | 13.60 | 14.05 | 13.91 | 3,542,600 |
Jun 12, 2023 | 13.33 | 13.64 | 13.22 | 13.29 | 13.16 | 2,309,200 |
Jun 9, 2023 | 13.62 | 13.90 | 13.56 | 13.66 | 13.53 | 1,878,000 |
Jun 8, 2023 | 13.65 | 13.95 | 13.56 | 13.72 | 13.59 | 2,780,900 |
Jun 7, 2023 | 13.46 | 13.81 | 13.27 | 13.70 | 13.57 | 2,814,700 |
Jun 6, 2023 | 12.58 | 13.38 | 12.58 | 13.34 | 13.21 | 2,598,400 |
Jun 5, 2023 | 0.05 Dividend | |||||
Jun 5, 2023 | 13.32 | 13.43 | 12.69 | 12.86 | 12.73 | 2,123,800 |
Jun 2, 2023 | 12.94 | 13.36 | 12.64 | 13.19 | 13.01 | 3,497,300 |
Jun 1, 2023 | 11.76 | 12.57 | 11.76 | 12.55 | 12.38 | 2,968,400 |
May 31, 2023 | 11.89 | 12.11 | 11.62 | 11.74 | 11.58 | 3,014,100 |
May 30, 2023 | 12.28 | 12.35 | 11.94 | 12.15 | 11.99 | 2,738,600 |
May 26, 2023 | 12.77 | 12.84 | 12.40 | 12.53 | 12.36 | 1,472,500 |
May 25, 2023 | 12.76 | 12.85 | 12.58 | 12.64 | 12.47 | 1,922,600 |
May 24, 2023 | 13.13 | 13.24 | 12.91 | 13.06 | 12.88 | 1,215,800 |
May 23, 2023 | 13.12 | 13.34 | 12.94 | 13.10 | 12.92 | 1,600,600 |
May 22, 2023 | 12.95 | 13.15 | 12.95 | 13.10 | 12.92 | 2,397,600 |
May 19, 2023 | 13.01 | 13.03 | 12.73 | 12.90 | 12.73 | 3,292,100 |
May 18, 2023 | 12.34 | 12.80 | 12.13 | 12.74 | 12.57 | 1,814,000 |
May 17, 2023 | 12.11 | 12.69 | 12.08 | 12.49 | 12.32 | 2,108,700 |
May 16, 2023 | 12.12 | 12.19 | 11.81 | 11.90 | 11.74 | 1,882,300 |
May 15, 2023 | 12.17 | 12.44 | 12.12 | 12.21 | 12.04 | 1,756,200 |
May 12, 2023 | 12.25 | 12.34 | 12.04 | 12.08 | 11.92 | 1,483,800 |
May 11, 2023 | 11.92 | 12.14 | 11.85 | 12.08 | 11.92 | 1,653,500 |
May 10, 2023 | 12.34 | 12.37 | 11.99 | 12.16 | 12.00 | 2,108,400 |
May 9, 2023 | 12.16 | 12.49 | 12.12 | 12.24 | 12.07 | 1,581,500 |
May 8, 2023 | 12.48 | 12.68 | 12.14 | 12.23 | 12.06 | 1,776,500 |
May 5, 2023 | 12.31 | 12.38 | 12.14 | 12.17 | 12.01 | 2,091,000 |
May 4, 2023 | 11.83 | 12.09 | 11.66 | 11.80 | 11.64 | 2,664,300 |
May 3, 2023 | 11.93 | 12.21 | 11.78 | 11.92 | 11.76 | 2,875,500 |
May 2, 2023 | 12.77 | 12.88 | 12.01 | 12.06 | 11.90 | 3,207,200 |
May 1, 2023 | 12.58 | 13.06 | 12.49 | 13.05 | 12.87 | 1,987,900 |
Apr 28, 2023 | 12.57 | 12.94 | 12.47 | 12.81 | 12.64 | 2,502,900 |
Apr 27, 2023 | 12.55 | 12.87 | 12.45 | 12.55 | 12.38 | 2,732,500 |
Apr 26, 2023 | 12.91 | 13.31 | 12.59 | 12.62 | 12.45 | 2,734,600 |
Apr 25, 2023 | 13.53 | 13.63 | 12.99 | 13.04 | 12.86 | 3,740,200 |
Apr 24, 2023 | 13.37 | 13.98 | 13.37 | 13.83 | 13.64 | 2,746,900 |
Related Tickers
PUMP ProPetro Holding Corp.
8.58
+1.48%
ACDC ProFrac Holding Corp.
8.12
+0.93%
WHD Cactus, Inc.
51.81
+1.13%
BKR Baker Hughes Company
32.70
+0.72%
CHX ChampionX Corporation
34.99
-0.72%
KGS Kodiak Gas Services, Inc.
27.56
+0.04%
WFRD Weatherford International plc
116.63
+1.33%
AESI Atlas Energy Solutions Inc.
22.41
+0.63%
RES RPC, Inc.
7.99
+0.44%
KLXE KLX Energy Services Holdings, Inc.
7.24
+2.99%