LBRT(LBRT)
LBRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $17.95 | $19.07 | $17.65 | $18.78 | 1.12M |
| 7/31/2026 | $18.58 | $18.95 | $18.07 | $18.71 | 5.40M |
| 7/30/2026 | $17.63 | $18.18 | $17.50 | $17.95 | 8.03M |
| 7/29/2026 | $18.27 | $18.72 | $16.89 | $17.09 | 6.43M |
| 7/28/2026 | $16.56 | $18.38 | $15.85 | $17.70 | 14.14M |
| 7/27/2026 | $17.08 | $18.25 | $16.73 | $16.86 | 7.60M |
| 7/24/2026 | $19.62 | $19.62 | $17.20 | $17.36 | 14.26M |
| 7/23/2026 | $26.00 | $26.00 | $19.61 | $19.62 | 13.70M |
| 7/22/2026 | $24.91 | $25.64 | $24.64 | $25.14 | 3.99M |
| 7/21/2026 | $24.49 | $25.08 | $24.00 | $24.88 | 4.44M |
| 7/20/2026 | $23.85 | $24.70 | $23.74 | $24.07 | 3.12M |
| 7/17/2026 | $23.51 | $23.98 | $23.00 | $23.84 | 3.04M |
| 7/16/2026 | $24.80 | $25.09 | $23.37 | $23.46 | 3.86M |
| 7/15/2026 | $25.65 | $25.83 | $24.40 | $25.13 | 2.60M |
| 7/14/2026 | $26.18 | $26.32 | $24.64 | $25.27 | 3.71M |
| 7/13/2026 | $24.82 | $25.34 | $24.70 | $25.23 | 2.36M |
| 7/10/2026 | $24.29 | $24.54 | $23.94 | $24.49 | 1.70M |
| 7/9/2026 | $24.46 | $24.51 | $23.93 | $24.20 | 2.79M |
| 7/8/2026 | $24.29 | $24.99 | $24.29 | $24.44 | 3.13M |
| 7/7/2026 | $23.39 | $24.00 | $23.11 | $23.66 | 2.54M |
| 7/6/2026 | $23.85 | $24.75 | $23.21 | $23.29 | 2.94M |
| 7/2/2026 | $24.38 | $24.67 | $23.45 | $23.79 | 4.43M |
| 7/1/2026 | $25.89 | $26.19 | $24.28 | $24.31 | 3.45M |
| 6/30/2026 | $26.65 | $26.98 | $26.09 | $26.19 | 2.67M |
| 6/29/2026 | $26.85 | $27.02 | $26.00 | $26.27 | 3.83M |
| 6/26/2026 | $27.06 | $27.28 | $26.29 | $26.86 | 11.65M |
| 6/25/2026 | $26.39 | $27.29 | $26.20 | $27.25 | 3.44M |
| 6/24/2026 | $26.32 | $26.32 | $25.21 | $26.21 | 6.55M |
| 6/23/2026 | $27.09 | $27.55 | $26.79 | $27.05 | 3.82M |
| 6/22/2026 | $27.41 | $27.97 | $26.32 | $27.85 | 3.16M |
| 6/18/2026 | $27.29 | $27.30 | $26.18 | $27.18 | 5.87M |
| 6/17/2026 | $27.54 | $27.77 | $26.81 | $27.17 | 2.81M |
| 6/16/2026 | $27.75 | $28.37 | $27.30 | $27.35 | 2.66M |
| 6/15/2026 | $28.22 | $28.56 | $27.77 | $28.07 | 2.73M |
| 6/12/2026 | $27.73 | $29.15 | $27.70 | $28.87 | 3.67M |
| 6/11/2026 | $28.90 | $29.04 | $27.50 | $28.03 | 3.26M |
| 6/10/2026 | $28.03 | $28.39 | $27.53 | $28.23 | 3.10M |
| 6/9/2026 | $28.44 | $28.80 | $27.32 | $28.13 | 3.86M |
| 6/8/2026 | $28.90 | $29.43 | $28.71 | $28.76 | 2.82M |
| 6/5/2026 | $31.00 | $31.18 | $28.29 | $28.45 | 3.94M |
| 6/4/2026 | $30.23 | $31.68 | $30.11 | $31.56 | 2.56M |
| 6/3/2026 | $31.67 | $32.00 | $31.02 | $31.06 | 4.36M |
| 6/2/2026 | $29.71 | $31.46 | $29.67 | $31.25 | 4.00M |
| 6/1/2026 | $30.49 | $30.49 | $29.26 | $29.37 | 2.33M |
| 5/29/2026 | $29.12 | $29.65 | $28.64 | $29.26 | 4.71M |
| 5/28/2026 | $30.26 | $30.38 | $28.70 | $29.06 | 3.75M |
| 5/27/2026 | $31.14 | $31.39 | $30.04 | $30.08 | 3.09M |
| 5/26/2026 | $31.93 | $32.68 | $31.52 | $31.95 | 2.37M |
| 5/22/2026 | $32.78 | $33.00 | $31.56 | $31.84 | 2.27M |
| 5/21/2026 | $32.29 | $33.06 | $31.81 | $32.88 | 3.31M |
| 5/20/2026 | $33.37 | $34.25 | $32.52 | $32.72 | 1.97M |
| 5/19/2026 | $33.08 | $33.56 | $32.34 | $33.11 | 2.48M |
| 5/18/2026 | $33.11 | $33.82 | $32.65 | $33.07 | 3.14M |
| 5/15/2026 | $33.15 | $33.42 | $32.37 | $32.95 | 4.03M |
| 5/14/2026 | $33.31 | $34.48 | $32.91 | $33.35 | 2.36M |
| 5/13/2026 | $33.68 | $33.94 | $32.89 | $33.48 | 4.16M |
| 5/12/2026 | $33.38 | $33.43 | $32.16 | $33.23 | 3.61M |
| 5/11/2026 | $33.58 | $34.23 | $32.78 | $33.39 | 3.07M |
| 5/8/2026 | $31.90 | $33.32 | $31.46 | $33.11 | 3.31M |
| 5/7/2026 | $31.95 | $32.35 | $30.75 | $31.68 | 3.23M |
| 5/6/2026 | $32.15 | $33.33 | $31.84 | $32.47 | 2.95M |
| 5/5/2026 | $33.98 | $34.02 | $33.18 | $33.70 | 2.80M |