Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 44 mins

S&P Futures
3,988.75
+18.25(+0.46%)
Dow Futures
32,305.00
+47.00(+0.15%)
Nasdaq Futures
12,818.75
+111.75(+0.88%)
Russell 2000 Futures
1,752.50
+11.50(+0.66%)
Crude Oil
70.62
-0.28(-0.39%)
Gold
1,976.00
+26.40(+1.35%)

Advertisement

Liberty Energy Inc. (LBRT)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

12.50

-0.35

(-2.72%)

At close: 04:00PM EDT

12.50

+0.46

(+3.82%)

Pre-Market:

08:19AM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	12.85	12.88	12.04	12.04	12.04	3,781,700
Mar 21, 2023	13.32	13.39	12.83	12.85	12.85	4,114,500
Mar 20, 2023	12.70	13.19	12.70	12.88	12.88	2,404,200
Mar 17, 2023	12.80	12.89	12.15	12.66	12.66	5,031,700
Mar 16, 2023	12.25	12.98	12.22	12.89	12.89	4,440,800
Mar 15, 2023	12.77	12.97	12.22	12.68	12.68	4,349,700
Mar 14, 2023	13.75	14.22	13.16	13.51	13.51	3,493,800
Mar 13, 2023	13.78	14.44	13.46	13.69	13.69	3,079,700
Mar 10, 2023	14.83	15.20	14.34	14.37	14.37	2,127,600
Mar 09, 2023	16.21	16.22	14.86	14.87	14.87	2,493,100
Mar 08, 2023	16.17	16.31	15.63	16.00	16.00	1,695,900
Mar 07, 2023	16.44	16.50	15.97	16.10	16.10	4,053,900
Mar 06, 2023	16.40	16.59	16.26	16.47	16.47	1,572,800
Mar 03, 2023	16.20	16.54	16.02	16.40	16.40	2,125,200
Mar 02, 2023	15.69	16.50	15.60	16.43	16.43	2,044,200
Mar 01, 2023	15.32	15.91	15.25	15.82	15.82	1,480,100
Feb 28, 2023	15.66	15.76	15.24	15.25	15.25	1,865,900
Feb 27, 2023	15.35	15.81	15.25	15.58	15.58	2,655,400
Feb 24, 2023	14.93	15.28	14.61	15.28	15.28	1,929,500
Feb 23, 2023	15.16	15.27	14.61	15.15	15.15	5,973,900
Feb 22, 2023	14.85	15.10	14.35	14.88	14.88	7,923,300
Feb 21, 2023	14.97	15.11	14.77	15.02	15.02	4,879,900
Feb 17, 2023	15.77	15.78	14.83	15.06	15.06	2,953,800
Feb 16, 2023	15.61	16.32	15.56	15.97	15.97	3,802,400
Feb 15, 2023	15.72	15.72	15.22	15.57	15.57	3,121,600
Feb 14, 2023	15.71	16.22	15.57	15.90	15.90	3,137,800
Feb 13, 2023	15.27	15.98	15.12	15.85	15.85	1,980,200
Feb 10, 2023	14.97	15.49	14.88	15.45	15.45	2,757,800
Feb 09, 2023	15.76	15.76	14.75	14.78	14.78	5,055,500
Feb 08, 2023	15.50	15.77	15.35	15.64	15.64	4,391,600
Feb 07, 2023	15.40	15.57	15.19	15.50	15.50	2,116,100
Feb 06, 2023	15.26	15.48	14.98	15.28	15.28	3,783,500
Feb 03, 2023	15.28	15.82	15.18	15.31	15.31	2,289,400
Feb 02, 2023	15.50	15.74	14.99	15.31	15.31	3,149,600
Feb 01, 2023	15.74	15.91	14.92	15.50	15.50	2,773,900
Jan 31, 2023	15.37	15.93	15.29	15.83	15.83	2,785,300
Jan 30, 2023	15.30	15.77	15.23	15.43	15.43	5,488,400
Jan 27, 2023	15.38	15.70	15.29	15.39	15.39	3,557,500
Jan 26, 2023	15.44	15.54	14.27	15.13	15.13	7,090,800
Jan 25, 2023	15.05	15.43	14.27	15.15	15.15	6,503,600
Jan 24, 2023	15.00	15.02	14.23	14.56	14.56	4,096,100
Jan 23, 2023	14.78	14.94	14.62	14.80	14.80	2,656,400
Jan 20, 2023	14.76	14.93	14.38	14.72	14.72	2,251,200
Jan 19, 2023	14.64	14.84	14.39	14.66	14.66	3,111,500
Jan 18, 2023	16.05	16.16	14.71	14.75	14.75	2,458,200
Jan 17, 2023	16.35	16.56	15.88	15.95	15.95	1,583,300
Jan 13, 2023	16.90	16.99	16.17	16.59	16.59	2,163,100
Jan 12, 2023	16.43	17.07	16.31	16.83	16.83	1,222,200
Jan 11, 2023	16.24	16.42	15.85	16.26	16.26	2,528,000
Jan 10, 2023	15.88	16.37	15.40	16.18	16.18	3,813,300
Jan 09, 2023	15.72	16.01	15.47	15.75	15.75	2,375,000
Jan 06, 2023	15.39	15.68	15.08	15.17	15.17	1,928,500
Jan 05, 2023	14.94	15.24	14.68	15.08	15.08	1,262,500
Jan 04, 2023	14.28	15.06	14.23	14.99	14.99	2,119,100
Jan 03, 2023	15.86	15.96	14.51	14.60	14.60	1,863,600
Dec 30, 2022	15.78	16.08	15.78	16.01	16.01	1,342,400
Dec 29, 2022	15.07	16.02	15.07	15.93	15.93	1,700,400
Dec 28, 2022	15.81	15.90	15.01	15.08	15.08	3,173,200
Dec 27, 2022	16.32	16.43	15.69	15.82	15.82	1,795,700
Dec 23, 2022	15.61	16.21	15.45	16.20	16.20	1,266,300
Dec 22, 2022	15.91	15.94	15.02	15.35	15.35	1,489,800
Dec 21, 2022	15.85	16.07	15.53	15.89	15.89	1,267,600
Dec 20, 2022	15.25	15.70	15.25	15.60	15.60	1,545,900
Dec 19, 2022	15.75	16.10	15.20	15.28	15.28	1,625,400
Dec 16, 2022	15.32	15.65	15.16	15.57	15.57	3,667,100
Dec 15, 2022	15.65	15.96	15.56	15.78	15.78	1,281,200
Dec 14, 2022	15.87	16.15	15.55	15.83	15.83	2,093,300
Dec 13, 2022	15.19	15.79	15.19	15.73	15.73	2,788,800
Dec 12, 2022	14.33	15.02	14.21	14.81	14.81	1,775,800
Dec 09, 2022	14.65	14.83	14.17	14.20	14.20	1,764,000
Dec 08, 2022	15.20	15.36	14.57	14.66	14.66	2,218,800
Dec 07, 2022	15.03	15.35	14.74	14.76	14.76	2,796,800
Dec 06, 2022	15.09	15.79	14.81	14.95	14.95	2,899,900
Dec 05, 2022	16.34	16.34	15.10	15.14	15.14	2,088,500
Dec 02, 2022	15.88	16.24	15.86	16.10	16.10	990,800
Dec 01, 2022	16.76	16.93	16.12	16.13	16.13	1,213,100
Nov 30, 2022	16.65	16.69	16.14	16.53	16.53	1,254,900
Nov 29, 2022	16.32	16.49	16.17	16.29	16.29	1,251,000
Nov 28, 2022	15.71	16.33	15.61	16.00	16.00	1,645,300
Nov 25, 2022	16.46	16.66	16.32	16.35	16.35	566,800
Nov 23, 2022	16.49	16.67	16.22	16.56	16.56	1,433,300
Nov 22, 2022	16.79	17.31	16.61	16.91	16.91	1,656,600
Nov 21, 2022	16.36	16.52	15.31	16.47	16.47	2,242,400
Nov 18, 2022	16.80	16.99	16.31	16.83	16.83	2,476,300
Nov 17, 2022	16.59	16.96	16.44	16.95	16.95	1,229,300
Nov 16, 2022	17.26	17.31	16.68	16.96	16.96	1,775,600
Nov 15, 2022	17.30	17.45	17.06	17.35	17.35	1,701,900
Nov 14, 2022	17.84	17.98	17.22	17.25	17.25	1,732,700
Nov 11, 2022	18.00	18.35	17.74	17.88	17.88	1,973,500
Nov 10, 2022	17.29	17.64	16.92	17.60	17.60	1,683,700
Nov 09, 2022	17.48	17.65	16.74	16.86	16.86	2,442,100
Nov 08, 2022	17.91	18.06	17.59	17.85	17.85	1,334,000
Nov 07, 2022	17.68	18.08	17.54	18.01	18.01	1,890,400
Nov 04, 2022	17.66	17.99	17.22	17.43	17.43	2,143,300
Nov 03, 2022	16.56	17.33	16.51	17.19	17.19	1,411,500
Nov 02, 2022	17.18	17.50	16.77	16.83	16.83	1,870,600
Nov 01, 2022	17.15	17.60	16.78	17.26	17.26	3,029,100
Oct 31, 2022	15.98	16.94	15.80	16.91	16.91	3,446,600
Oct 28, 2022	16.49	16.49	15.36	15.99	15.99	2,802,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,988.75+18.25(+0.46%)

Dow Futures32,305.00+47.00(+0.15%)

Nasdaq Futures12,818.75+111.75(+0.88%)

Russell 2000 Futures1,752.50+11.50(+0.66%)

Crude Oil70.62-0.28(-0.39%)

Gold1,976.00+26.40(+1.35%)

Liberty Energy Inc. (LBRT)

S&P Futures
3,988.75
+18.25(+0.46%)

Dow Futures
32,305.00
+47.00(+0.15%)

Nasdaq Futures
12,818.75
+111.75(+0.88%)

Russell 2000 Futures
1,752.50
+11.50(+0.66%)

Crude Oil
70.62
-0.28(-0.39%)

Gold
1,976.00
+26.40(+1.35%)