Singapore markets close in 6 hours 5 minutes

Liberty Energy Inc. (LBRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.01+0.25 (+1.10%)
At close: 04:00PM EDT
23.01 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202422.7923.1422.5923.0123.013,448,600
24 Apr 202422.7022.8922.3922.7622.762,766,200
23 Apr 202422.0922.8821.9022.8122.812,089,300
22 Apr 202422.1122.4721.7122.1222.122,906,700
19 Apr 202421.8922.5421.5222.3822.383,769,400
18 Apr 202422.5023.3121.8722.1022.104,557,600
17 Apr 202421.6722.0521.3821.5221.522,659,600
16 Apr 202421.9221.9321.2221.5821.582,465,700
15 Apr 202422.5922.8222.0822.1022.102,097,800
12 Apr 202422.7623.0922.2922.4622.462,172,800
11 Apr 202422.7022.8322.2422.5622.561,616,200
10 Apr 202422.0622.8022.0222.5922.592,100,500
09 Apr 202422.2622.4122.0422.3022.302,103,200
08 Apr 202422.7922.9722.1322.1722.172,379,100
05 Apr 202422.6523.2322.5422.7022.703,043,400
04 Apr 202422.8523.0922.4022.6222.623,135,800
03 Apr 202421.8022.7421.8022.6622.663,258,300
02 Apr 202421.2521.6720.8821.6721.673,597,000
01 Apr 202420.7821.2020.6020.9720.972,747,700
28 Mar 202420.4020.7720.3620.7220.723,231,100
27 Mar 202420.1020.4120.0920.3420.342,115,800
26 Mar 202420.5220.5820.0120.0220.022,434,200
25 Mar 202420.6320.8420.4220.5020.503,287,500
22 Mar 202421.0021.1920.4620.5020.501,665,000
21 Mar 202420.6721.0120.5020.8620.862,158,900
20 Mar 202420.6320.8820.1820.5720.573,306,400
19 Mar 202420.3620.8920.3520.8720.872,019,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...