LBRT - Liberty Energy Inc.
14.39
-0.060 -0.417%
Share volume: 3,730,152
Last Updated: 03-11-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$14.45
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $14.46 | $14.46 | $14.83 | $14.83 | $14.25 | $14.25 | $14.39 | $14.39 | 3,730,152 | $3,730,152.00 |
| 03-10-2025 | $15.02 | $15.02 | $15.07 | $15.07 | $14.33 | $14.33 | $14.45 | $14.45 | 4,217,010 | $4,217,010.00 |
| 03-07-2025 | $15.29 | $15.29 | $15.71 | $15.71 | $15.16 | $15.16 | $15.17 | $15.17 | 3,092,158 | $3,092,158.00 |
| 03-06-2025 | $15.46 | $15.46 | $15.51 | $15.51 | $14.87 | $14.87 | $15.20 | $15.20 | 3,783,287 | $3,783,287.00 |
| 03-05-2025 | $15.24 | $15.16 | $15.79 | $15.71 | $15.20 | $15.12 | $15.73 | $15.65 | 2,548,815 | $2,548,815.00 |
| 03-04-2025 | $15.53 | $15.45 | $15.92 | $15.84 | $15.17 | $15.09 | $15.54 | $15.46 | 3,915,155 | $3,915,155.00 |
| 03-03-2025 | $17.33 | $17.24 | $17.45 | $17.36 | $15.83 | $15.75 | $15.98 | $15.90 | 4,551,140 | $4,551,140.00 |
| 02-28-2025 | $17.24 | $17.24 | $17.32 | $17.32 | $16.89 | $16.89 | $17.27 | $17.27 | 3,281,470 | $3,220,593.00 |
| 02-27-2025 | $17.35 | $17.35 | $18.01 | $18.01 | $17.32 | $17.32 | $17.41 | $17.41 | 3,381,738 | $3,381,738.00 |
| 02-26-2025 | $17.39 | $17.39 | $17.55 | $17.55 | $17.15 | $17.15 | $17.22 | $17.22 | 2,238,033 | $2,238,033.00 |