Liberty Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.04	13.35	12.61	12.67	-	4.80%	688,769
May 9, 2025	12.25	12.44	11.99	12.09	12.09	1.51%	1,673,594
May 8, 2025	11.49	12.14	11.42	11.91	11.91	6.72%	2,731,647
May 7, 2025	11.28	11.30	11.01	11.16	11.16	-0.18%	3,051,133
May 6, 2025	11.63	11.72	11.18	11.18	11.18	-2.95%	2,815,128
May 5, 2025	11.88	12.00	11.51	11.52	11.52	-6.04%	3,274,231
May 2, 2025	12.19	12.40	11.93	12.26	12.26	3.11%	2,733,700
May 1, 2025	11.57	12.05	11.41	11.89	11.89	3.39%	4,447,100
Apr 30, 2025	11.87	11.87	11.44	11.50	11.50	-5.97%	3,114,287
Apr 29, 2025	12.26	12.45	12.14	12.23	12.23	-0.33%	1,699,511
Apr 28, 2025	12.10	12.37	12.03	12.27	12.27	0.82%	2,515,839
Apr 25, 2025	12.00	12.23	11.75	12.17	12.17	-	1,879,726
Apr 24, 2025	12.29	12.43	12.10	12.17	12.17	1.00%	2,937,781
Apr 23, 2025	12.41	12.69	11.76	12.05	12.05	0.33%	3,104,005
Apr 22, 2025	11.72	12.14	11.41	12.01	12.01	4.07%	4,376,955
Apr 21, 2025	11.82	11.95	11.26	11.54	11.54	-4.47%	3,618,435
Apr 17, 2025	12.70	12.92	12.04	12.08	12.08	5.69%	5,370,950
Apr 16, 2025	11.51	11.81	11.26	11.43	11.43	0.35%	4,071,305
Apr 15, 2025	11.06	11.54	11.04	11.39	11.39	1.79%	3,012,353
Apr 14, 2025	11.29	11.39	10.99	11.19	11.19	2.29%	4,365,060
Apr 11, 2025	10.76	11.03	10.06	10.94	10.94	2.24%	3,416,414
Apr 10, 2025	11.03	11.13	10.38	10.70	10.70	-8.23%	3,293,056
Apr 9, 2025	9.57	12.12	9.50	11.66	11.66	16.60%	5,753,259
Apr 8, 2025	10.93	10.99	9.80	10.00	10.00	-4.67%	4,878,287
Apr 7, 2025	10.51	11.22	9.71	10.49	10.49	-4.98%	10,419,850
Apr 4, 2025	12.25	12.38	10.91	11.04	11.04	-15.85%	5,849,944
Apr 3, 2025	14.97	15.06	12.98	13.12	13.12	-18.41%	5,647,607
Apr 2, 2025	15.53	16.15	15.50	16.08	16.08	1.45%	1,553,031
Apr 1, 2025	15.70	15.86	15.40	15.85	15.85	0.13%	1,898,525
Mar 31, 2025	15.60	15.90	15.37	15.83	15.83	0.19%	1,855,089
Mar 28, 2025	16.09	16.27	15.59	15.80	15.80	-2.59%	1,933,136
Mar 27, 2025	16.21	16.46	15.92	16.22	16.22	5.19%	3,069,595
Mar 26, 2025	15.68	15.93	15.30	15.42	15.42	-0.58%	2,074,811
Mar 25, 2025	15.20	15.71	15.14	15.51	15.51	2.72%	2,638,318
Mar 24, 2025	14.59	15.10	14.52	15.10	15.10	3.21%	2,636,288
Mar 21, 2025	14.38	14.77	14.38	14.63	14.63	0.41%	15,673,025
Mar 20, 2025	14.43	14.70	14.36	14.57	14.57	-0.88%	2,176,015
Mar 19, 2025	14.62	14.74	14.39	14.70	14.70	0.55%	2,942,658
Mar 18, 2025	14.66	14.66	14.38	14.62	14.62	0.48%	1,824,007
Mar 17, 2025	14.51	14.73	14.29	14.55	14.55	0.07%	2,275,116
Mar 14, 2025	14.24	14.65	14.10	14.54	14.54	2.90%	2,984,463
Mar 13, 2025	14.46	14.63	13.86	14.13	14.13	-2.01%	3,196,647
Mar 12, 2025	14.48	14.66	14.10	14.42	14.42	0.21%	4,051,132
Mar 11, 2025	14.46	14.83	14.25	14.39	14.39	-0.42%	3,730,790
Mar 10, 2025	15.02	15.07	14.33	14.45	14.45	-4.75%	4,214,914
Mar 7, 2025	15.29	15.71	15.16	15.17	15.17	-0.20%	3,092,158
Mar 6, 2025	15.46	15.51	14.87	15.20	15.20	-3.37%	3,783,287
Mar 5, 2025	15.24	15.79	15.20	15.73	15.65	1.22%	2,548,815
Mar 4, 2025	15.53	15.92	15.17	15.54	15.46	-2.75%	3,915,155
Mar 3, 2025	17.33	17.45	15.83	15.98	15.90	-7.47%	4,551,140