Skip to main content
Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
19.50
-0.17 (-0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed

Liberty Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6319.8319.2219.5019.50-0.86%2,677,953
Dec 4, 202519.0919.8318.8819.6719.672.55%2,483,285
Dec 3, 202518.6619.6618.6019.1819.092.90%2,398,955
Dec 2, 202518.4218.8518.0118.6418.552.42%3,864,423
Dec 1, 202517.8018.4417.6818.2018.112.36%2,323,920
Nov 28, 202517.8118.0717.5117.7817.700.28%1,415,023
Nov 26, 202517.4818.0917.3217.7317.650.45%2,994,832
Nov 25, 202517.0717.7816.7217.6517.572.92%3,016,575
Nov 24, 202516.2217.1916.0717.1517.074.57%3,191,642
Nov 21, 202516.1016.5815.7016.4016.321.30%3,484,166
Nov 20, 202517.1417.7816.1016.1916.11-3.97%4,820,306
Nov 19, 202516.1016.9015.8716.8616.782.74%4,373,755
Nov 18, 202515.8216.5615.6516.4116.331.93%3,282,955
Nov 17, 202515.9016.9315.7916.1016.021.13%3,623,576
Nov 14, 202515.0915.9414.7615.9215.854.19%4,497,577
Nov 13, 202516.0016.2914.8515.2815.21-5.50%6,992,621
Nov 12, 202517.1017.4716.0816.1716.09-6.75%3,791,049
Nov 11, 202517.1017.7316.9317.3417.261.46%2,900,473
Nov 10, 202517.5517.5816.9417.0917.01-0.58%2,780,636
Nov 7, 202517.1617.3916.6317.1917.11-1.21%3,734,471
Nov 6, 202517.6317.9117.0817.4017.32-0.17%3,102,700
Nov 5, 202517.0617.6416.9417.4317.352.47%2,890,091
Nov 4, 202517.8117.9816.8717.0116.93-7.40%5,478,489
Nov 3, 202518.1518.6817.9018.3718.281.44%3,396,424
Oct 31, 202518.7918.7917.9718.1118.03-3.31%4,146,744
Oct 30, 202518.4819.0818.3418.7318.64-1.11%5,839,344
Oct 29, 202517.7019.2017.3718.9418.8511.09%10,358,440
Oct 28, 202516.8417.2116.4317.0516.971.01%5,185,800
Oct 27, 202517.1517.7916.7616.8816.802.93%4,977,023
Oct 24, 202516.4417.0616.2416.4016.321.11%5,673,269
Oct 23, 202515.5816.3215.4516.2216.146.78%5,865,041
Oct 22, 202516.1016.2014.7915.1915.12-4.53%7,573,100
Oct 21, 202516.4916.6915.6915.9115.840.32%8,247,802
Oct 20, 202515.8016.9915.4115.8615.793.52%13,654,383
Oct 17, 202511.5915.6511.5215.3215.2528.31%27,062,023
Oct 16, 202512.4412.4911.7411.9411.88-3.24%5,578,873
Oct 15, 202512.4113.2012.3412.3412.280.65%5,390,472
Oct 14, 202511.9412.4211.9212.2612.20-0.33%5,044,482
Oct 13, 202511.9612.3411.8012.3012.242.07%3,819,161
Oct 10, 202512.4812.5611.9812.0511.99-4.06%4,528,734
Oct 9, 202512.8513.1612.5312.5612.50-2.79%3,995,810
Oct 8, 202513.0013.1012.7312.9212.86-0.23%3,533,890
Oct 7, 202513.0413.1512.6112.9512.89-1.07%3,970,597
Oct 6, 202513.0413.5112.9213.0913.031.39%4,714,214
Oct 3, 202512.8313.1012.6712.9112.851.73%3,730,099
Oct 2, 202512.5512.7812.4012.6912.630.95%3,431,086
Oct 1, 202512.2812.7612.2612.5712.511.86%2,739,412
Sep 30, 202512.4812.5712.0512.3412.28-2.91%3,767,056
Sep 29, 202512.6312.7812.3012.7112.65-0.24%4,074,604
Sep 26, 202512.5113.0512.4712.7412.682.99%3,773,366