Singapore markets closed

Liberty Energy Inc. (LBRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.34-0.09 (-0.44%)
At close: 04:00PM EDT
20.34 0.00 (0.00%)
After hours: 05:38PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202420.3920.5020.0720.3420.342,876,200
15 Mar 202420.1320.6620.1320.4320.436,075,900
14 Mar 202420.2620.5819.9820.1620.164,075,300
13 Mar 202421.5721.8919.5520.2020.208,025,500
12 Mar 202421.4321.6321.1621.4021.402,644,200
11 Mar 202421.3621.5820.7821.3621.362,091,900
08 Mar 202421.7521.9121.1721.5321.531,728,500
07 Mar 202421.3222.1621.2421.6821.682,480,200
06 Mar 202421.3821.8421.0921.2821.282,084,400
05 Mar 202421.2021.6421.1421.2521.251,772,700
05 Mar 20240.07 Dividend
04 Mar 202421.8421.9921.2521.3121.242,214,700
01 Mar 202421.6622.0521.5021.8421.771,900,800
29 Feb 202421.4021.7121.1121.3821.312,457,600
28 Feb 202421.1221.4820.9321.1321.062,170,100
27 Feb 202420.7921.4820.7821.1821.112,115,500
26 Feb 202420.7021.1420.5120.6620.592,171,400
23 Feb 202420.8821.0920.6620.8820.811,757,700
22 Feb 202420.6521.3020.4921.1321.063,366,000
21 Feb 202420.9921.3320.6420.7520.682,723,100
20 Feb 202420.9821.1720.7020.9720.902,380,200
16 Feb 202420.8521.5820.6421.1021.033,152,300
15 Feb 202419.5920.8819.5920.7420.673,198,800
14 Feb 202419.7219.9319.4019.6119.552,337,700
13 Feb 202419.5619.7819.1119.5619.502,518,300
12 Feb 202419.5419.8619.4519.6719.612,146,600
09 Feb 202419.3219.6819.3019.5419.482,842,600
08 Feb 202419.2319.6419.1019.3119.252,127,300
07 Feb 202419.3419.5019.0719.2319.171,658,800
06 Feb 202419.2419.6819.1719.3119.252,476,200
05 Feb 202419.6719.6919.0919.1119.053,438,400
02 Feb 202420.3020.3419.7519.8319.763,305,700
01 Feb 202420.9221.0820.0920.4220.353,662,200
31 Jan 202421.5021.6420.7620.7920.723,772,400
30 Jan 202419.5121.7219.4221.5521.485,976,100
29 Jan 202419.6419.9019.2619.8919.822,897,300
26 Jan 202419.5920.2619.3719.7019.645,106,700
25 Jan 202418.1119.6818.1119.5719.517,463,000
24 Jan 202418.1418.4717.8618.3918.335,744,800
23 Jan 202417.3817.6917.2417.6117.554,935,000
22 Jan 202417.2817.4117.1017.3217.262,965,900
19 Jan 202417.3317.4017.0317.2317.172,399,100
18 Jan 202416.8417.3116.7717.2917.232,682,700
17 Jan 202416.8217.1116.6916.8416.782,153,800
16 Jan 202417.4417.4716.9517.0717.012,675,500
12 Jan 202417.4717.6517.2817.4417.381,733,300
11 Jan 202417.1817.2216.8417.1017.042,701,700
10 Jan 202417.5617.5617.0617.1417.082,602,400
09 Jan 202417.8617.9117.3817.6417.582,863,100
08 Jan 202418.1518.2117.4417.8617.804,183,200
05 Jan 202418.2018.6818.1018.6418.584,237,000
04 Jan 202418.7918.9518.0118.0417.982,708,700
03 Jan 202418.1018.8318.0218.5218.462,452,100
02 Jan 202418.3818.6418.0918.1618.102,244,300
29 Dec 202318.2618.3318.0618.1418.081,573,300
28 Dec 202318.5018.5718.2618.2918.231,515,600
27 Dec 202318.7118.8918.5018.5918.531,178,600
26 Dec 202318.8218.9618.5918.7818.721,276,700
22 Dec 202318.7718.8918.3918.5118.451,892,900
21 Dec 202318.5218.7318.3118.4618.404,115,500
20 Dec 202318.8119.1418.5018.5318.473,203,800
19 Dec 202318.5718.7518.4418.6118.553,669,500
18 Dec 202318.7018.9318.3318.3618.302,177,500
15 Dec 202318.3918.5717.8818.3918.339,047,800
14 Dec 202318.3418.6218.2318.4918.432,564,700
13 Dec 202317.8418.0517.4918.0417.982,769,800
12 Dec 202317.5417.9317.3917.7117.652,018,100
11 Dec 202317.8718.0717.5817.8117.752,891,800
08 Dec 202317.9218.2117.6217.8617.802,833,200
07 Dec 202317.7417.9217.5717.7817.723,150,800
06 Dec 202318.8619.0217.7417.7517.694,100,300
05 Dec 202319.7719.8018.9418.9618.902,207,700
05 Dec 20230.07 Dividend
04 Dec 202319.5120.1019.2819.8719.732,728,700
01 Dec 202319.6720.1319.5019.8319.702,270,200
30 Nov 202319.9020.4719.5119.8519.722,571,100
29 Nov 202319.7019.8419.4919.5719.441,874,000
28 Nov 202319.6919.8119.3919.5919.462,024,300
27 Nov 202319.6719.8619.4719.6619.531,843,000
24 Nov 202319.6320.0119.6319.7719.64657,300
22 Nov 202319.3019.6719.0219.5719.442,091,800
21 Nov 202319.7619.9219.6319.8519.721,744,800
20 Nov 202319.9920.0019.6819.8419.712,230,600
17 Nov 202319.2719.8319.2719.7019.572,219,800
16 Nov 202319.3819.5918.5218.9918.862,267,300
15 Nov 202319.7520.4019.6319.6319.501,905,700
14 Nov 202319.5119.9519.4319.8919.751,575,000
13 Nov 202318.8819.3618.7519.3319.201,498,900
10 Nov 202318.9119.0618.7218.9118.781,562,700
09 Nov 202319.0119.1618.5418.6318.501,866,800
08 Nov 202318.9219.2718.8518.9718.842,522,200
07 Nov 202319.7619.8318.9418.9618.833,643,100
06 Nov 202320.3320.4019.9820.1620.022,748,300
03 Nov 202320.3020.7720.1920.2320.092,447,900
02 Nov 202319.9620.2919.8220.2420.102,035,700
01 Nov 202319.8820.2419.5919.9619.822,562,000
31 Oct 202319.5419.8619.3219.7019.571,799,900
30 Oct 202319.7519.9919.1219.5019.372,471,300
27 Oct 202319.7419.7719.4719.6019.472,843,300
26 Oct 202319.9320.0119.3519.6319.503,214,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...