Canada markets closed

Liberty Energy Inc. (LBRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.010.00 (0.00%)
At close: 04:00PM EDT
22.68 -0.33 (-1.43%)
After hours: 06:18PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.9623.1422.6923.0123.011,959,900
Apr 25, 202422.7923.1422.5923.0123.013,448,600
Apr 24, 202422.7022.8922.3922.7622.762,766,200
Apr 23, 202422.0922.8821.9022.8122.812,089,300
Apr 22, 202422.1122.4721.7122.1222.122,906,700
Apr 19, 202421.8922.5421.5222.3822.383,769,400
Apr 18, 202422.5023.3121.8722.1022.104,557,600
Apr 17, 202421.6722.0521.3821.5221.522,659,600
Apr 16, 202421.9221.9321.2221.5821.582,465,700
Apr 15, 202422.5922.8222.0822.1022.102,097,800
Apr 12, 202422.7623.0922.2922.4622.462,172,800
Apr 11, 202422.7022.8322.2422.5622.561,616,200
Apr 10, 202422.0622.8022.0222.5922.592,100,500
Apr 09, 202422.2622.4122.0422.3022.302,103,200
Apr 08, 202422.7922.9722.1322.1722.172,379,100
Apr 05, 202422.6523.2322.5422.7022.703,043,400
Apr 04, 202422.8523.0922.4022.6222.623,135,800
Apr 03, 202421.8022.7421.8022.6622.663,258,300
Apr 02, 202421.2521.6720.8821.6721.673,597,000
Apr 01, 202420.7821.2020.6020.9720.972,747,700
Mar 28, 202420.4020.7720.3620.7220.723,231,100
Mar 27, 202420.1020.4120.0920.3420.342,115,800
Mar 26, 202420.5220.5820.0120.0220.022,434,200
Mar 25, 202420.6320.8420.4220.5020.503,287,500
Mar 22, 202421.0021.1920.4620.5020.501,665,000
Mar 21, 202420.6721.0120.5020.8620.862,158,900
Mar 20, 202420.6320.8820.1820.5720.573,306,400
Mar 19, 202420.3620.8920.3520.8720.872,019,500
Mar 18, 202420.3920.5020.0720.3420.342,876,200
Mar 15, 202420.1320.6620.1320.4320.436,075,900
Mar 14, 202420.2620.5819.9820.1620.164,075,300
Mar 13, 202421.5721.8919.5520.2020.208,025,500
Mar 12, 202421.4321.6321.1621.4021.402,644,200
Mar 11, 202421.3621.5820.7821.3621.362,091,900
Mar 08, 202421.7521.9121.1721.5321.531,728,500
Mar 07, 202421.3222.1621.2421.6821.682,480,200
Mar 06, 202421.3821.8421.0921.2821.282,084,400
Mar 05, 202421.2021.6421.1421.2521.251,772,700
Mar 05, 20240.07 Dividend
Mar 04, 202421.8421.9921.2521.3121.242,214,700
Mar 01, 202421.6622.0521.5021.8421.771,900,800
Feb 29, 202421.4021.7121.1121.3821.312,457,600
Feb 28, 202421.1221.4820.9321.1321.062,170,100
Feb 27, 202420.7921.4820.7821.1821.112,115,500
Feb 26, 202420.7021.1420.5120.6620.592,171,400
Feb 23, 202420.8821.0920.6620.8820.811,757,700
Feb 22, 202420.6521.3020.4921.1321.063,366,000
Feb 21, 202420.9921.3320.6420.7520.682,723,100
Feb 20, 202420.9821.1720.7020.9720.902,380,200
Feb 16, 202420.8521.5820.6421.1021.033,152,300
Feb 15, 202419.5920.8819.5920.7420.673,198,800
Feb 14, 202419.7219.9319.4019.6119.552,337,700
Feb 13, 202419.5619.7819.1119.5619.502,518,300
Feb 12, 202419.5419.8619.4519.6719.612,146,600
Feb 09, 202419.3219.6819.3019.5419.482,842,600
Feb 08, 202419.2319.6419.1019.3119.252,127,300
Feb 07, 202419.3419.5019.0719.2319.171,658,800
Feb 06, 202419.2419.6819.1719.3119.252,476,200
Feb 05, 202419.6719.6919.0919.1119.053,438,400
Feb 02, 202420.3020.3419.7519.8319.763,305,700
Feb 01, 202420.9221.0820.0920.4220.353,662,200
Jan 31, 202421.5021.6420.7620.7920.723,772,400
Jan 30, 202419.5121.7219.4221.5521.485,976,100
Jan 29, 202419.6419.9019.2619.8919.822,897,300
Jan 26, 202419.5920.2619.3719.7019.645,106,700
Jan 25, 202418.1119.6818.1119.5719.517,463,000
Jan 24, 202418.1418.4717.8618.3918.335,744,800
Jan 23, 202417.3817.6917.2417.6117.554,935,000
Jan 22, 202417.2817.4117.1017.3217.262,965,900
Jan 19, 202417.3317.4017.0317.2317.172,399,100
Jan 18, 202416.8417.3116.7717.2917.232,682,700
Jan 17, 202416.8217.1116.6916.8416.782,153,800
Jan 16, 202417.4417.4716.9517.0717.012,675,500
Jan 12, 202417.4717.6517.2817.4417.381,733,300
Jan 11, 202417.1817.2216.8417.1017.042,701,700
Jan 10, 202417.5617.5617.0617.1417.082,602,400
Jan 09, 202417.8617.9117.3817.6417.582,863,100
Jan 08, 202418.1518.2117.4417.8617.804,183,200
Jan 05, 202418.2018.6818.1018.6418.584,237,000
Jan 04, 202418.7918.9518.0118.0417.982,708,700
Jan 03, 202418.1018.8318.0218.5218.462,452,100
Jan 02, 202418.3818.6418.0918.1618.102,244,300
Dec 29, 202318.2618.3318.0618.1418.081,573,300
Dec 28, 202318.5018.5718.2618.2918.231,515,600
Dec 27, 202318.7118.8918.5018.5918.531,178,600
Dec 26, 202318.8218.9618.5918.7818.721,276,700
Dec 22, 202318.7718.8918.3918.5118.451,892,900
Dec 21, 202318.5218.7318.3118.4618.404,115,500
Dec 20, 202318.8119.1418.5018.5318.473,203,800
Dec 19, 202318.5718.7518.4418.6118.553,669,500
Dec 18, 202318.7018.9318.3318.3618.302,177,500
Dec 15, 202318.3918.5717.8818.3918.339,047,800
Dec 14, 202318.3418.6218.2318.4918.432,564,700
Dec 13, 202317.8418.0517.4918.0417.982,769,800
Dec 12, 202317.5417.9317.3917.7117.652,018,100
Dec 11, 202317.8718.0717.5817.8117.752,891,800
Dec 08, 202317.9218.2117.6217.8617.802,833,200
Dec 07, 202317.7417.9217.5717.7817.723,150,800
Dec 06, 202318.8619.0217.7417.7517.694,100,300
Dec 05, 202319.7719.8018.9418.9618.902,207,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...