Liberty Energy Inc.LBRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.57 | $26.25 | $24.43 | $26.09 | 4.75M |
| 1/30/2026 | $25.25 | $25.47 | $23.90 | $24.65 | 5.14M |
| 1/29/2026 | $23.98 | $27.21 | $23.89 | $25.34 | 10.56M |
| 1/28/2026 | $22.25 | $22.38 | $21.36 | $21.80 | 4.64M |
| 1/27/2026 | $21.21 | $22.20 | $21.13 | $22.18 | 4.56M |
| 1/26/2026 | $21.22 | $21.59 | $20.61 | $21.10 | 3.70M |
| 1/23/2026 | $21.96 | $22.63 | $20.74 | $20.84 | 4.40M |
| 1/22/2026 | $21.21 | $21.59 | $20.99 | $21.51 | 3.09M |
| 1/21/2026 | $20.64 | $21.49 | $20.42 | $21.22 | 3.37M |
| 1/20/2026 | $19.71 | $20.15 | $19.40 | $20.13 | 2.78M |
| 1/16/2026 | $20.68 | $20.86 | $20.04 | $20.19 | 2.37M |
| 1/15/2026 | $19.91 | $20.74 | $19.67 | $20.46 | 2.72M |
| 1/14/2026 | $20.55 | $21.48 | $19.88 | $20.03 | 3.23M |
| 1/13/2026 | $19.64 | $20.62 | $19.23 | $20.30 | 3.17M |
| 1/12/2026 | $19.60 | $19.75 | $19.00 | $19.23 | 2.98M |
| 1/9/2026 | $19.34 | $19.70 | $19.02 | $19.67 | 3.21M |
| 1/8/2026 | $19.07 | $19.63 | $18.84 | $19.05 | 4.00M |
| 1/7/2026 | $19.07 | $19.24 | $18.62 | $18.99 | 3.60M |
| 1/6/2026 | $18.97 | $19.22 | $18.52 | $19.00 | 4.00M |
| 1/5/2026 | $20.00 | $20.00 | $18.32 | $18.84 | 6.23M |
| 1/2/2026 | $18.50 | $19.20 | $18.23 | $18.88 | 2.70M |
| 12/31/2025 | $18.36 | $18.86 | $18.17 | $18.46 | 2.44M |
| 12/30/2025 | $18.52 | $18.99 | $18.50 | $18.69 | 2.61M |
| 12/29/2025 | $18.46 | $18.57 | $18.26 | $18.37 | 1.25M |
| 12/26/2025 | $18.60 | $18.60 | $18.22 | $18.30 | 1.21M |
| 12/24/2025 | $18.60 | $18.79 | $18.25 | $18.54 | 1.24M |
| 12/23/2025 | $18.32 | $18.63 | $18.19 | $18.55 | 1.71M |
| 12/22/2025 | $18.09 | $18.70 | $18.06 | $18.32 | 3.47M |
| 12/19/2025 | $17.45 | $17.94 | $17.20 | $17.48 | 7.25M |
| 12/18/2025 | $17.27 | $17.80 | $17.20 | $17.26 | 5.03M |
| 12/17/2025 | $18.25 | $18.31 | $16.61 | $17.10 | 7.67M |
| 12/16/2025 | $18.99 | $18.99 | $17.41 | $17.97 | 6.39M |
| 12/15/2025 | $19.51 | $19.51 | $18.90 | $19.13 | 2.78M |
| 12/12/2025 | $20.81 | $20.96 | $19.03 | $19.26 | 5.30M |
| 12/11/2025 | $19.79 | $20.74 | $19.69 | $20.69 | 4.07M |
| 12/10/2025 | $20.50 | $20.50 | $19.50 | $20.18 | 4.13M |
| 12/9/2025 | $19.27 | $19.81 | $19.27 | $19.75 | 1.97M |
| 12/8/2025 | $19.43 | $19.62 | $19.01 | $19.40 | 2.54M |
| 12/5/2025 | $19.63 | $19.83 | $19.22 | $19.50 | 2.68M |
| 12/4/2025 | $19.09 | $19.83 | $18.88 | $19.67 | 2.49M |
| 12/3/2025 | $18.66 | $19.66 | $18.60 | $19.18 | 2.40M |
| 12/2/2025 | $18.42 | $18.85 | $18.01 | $18.64 | 3.86M |
| 12/1/2025 | $17.80 | $18.44 | $17.68 | $18.20 | 2.32M |
| 11/28/2025 | $17.81 | $18.07 | $17.51 | $17.78 | 1.42M |
| 11/26/2025 | $17.48 | $18.09 | $17.32 | $17.73 | 2.99M |
| 11/25/2025 | $17.07 | $17.78 | $16.72 | $17.65 | 3.02M |
| 11/24/2025 | $16.22 | $17.19 | $16.07 | $17.15 | 3.19M |
| 11/21/2025 | $16.10 | $16.58 | $15.70 | $16.40 | 3.48M |
| 11/20/2025 | $17.14 | $17.78 | $16.10 | $16.19 | 4.82M |
| 11/19/2025 | $16.10 | $16.90 | $15.87 | $16.86 | 4.37M |
| 11/18/2025 | $15.82 | $16.56 | $15.65 | $16.41 | 3.28M |
| 11/17/2025 | $15.90 | $16.93 | $15.79 | $16.10 | 3.62M |
| 11/14/2025 | $15.09 | $15.94 | $14.76 | $15.92 | 4.50M |
| 11/13/2025 | $16.00 | $16.29 | $14.85 | $15.28 | 6.99M |
| 11/12/2025 | $17.10 | $17.47 | $16.08 | $16.17 | 3.79M |
| 11/11/2025 | $17.10 | $17.73 | $16.93 | $17.34 | 2.90M |
| 11/10/2025 | $17.55 | $17.58 | $16.94 | $17.09 | 2.78M |
| 11/7/2025 | $17.16 | $17.39 | $16.63 | $17.19 | 3.73M |
| 11/6/2025 | $17.63 | $17.91 | $17.08 | $17.40 | 3.10M |
| 11/5/2025 | $17.06 | $17.64 | $16.94 | $17.43 | 2.89M |