New Zealand markets closed

Liberty Energy Inc. (LBRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.480.00 (0.00%)
At close: 04:00PM EDT
20.48 0.00 (0.00%)
After hours: 05:45PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202420.3320.5420.2020.4820.481,428,500
24 Jun 202420.1820.6820.0520.4820.482,046,200
21 Jun 202420.3620.3919.9020.0120.017,693,500
20 Jun 202420.2320.5420.0420.3120.312,803,900
18 Jun 202420.7220.7420.0220.1420.142,498,900
17 Jun 202420.6020.8020.2520.5720.573,195,500
14 Jun 202421.8621.8620.4120.5520.553,993,300
13 Jun 202422.8623.0022.0622.2122.212,046,900
12 Jun 202423.4623.5222.9823.0223.021,693,100
11 Jun 202422.8023.0522.4822.7922.791,468,900
10 Jun 202422.7123.2422.6323.0523.051,655,100
07 Jun 202422.7123.0022.5322.7322.731,347,900
06 Jun 202422.7722.9622.5322.7322.731,892,500
06 Jun 20240.07 Dividend
05 Jun 202422.8523.0222.6222.8522.781,516,100
04 Jun 202423.0723.1522.5122.7522.682,606,300
03 Jun 202424.6924.7523.1823.5023.432,434,300
31 May 202423.9224.7523.9224.6924.612,107,200
30 May 202423.4724.2323.4723.9223.852,062,300
29 May 202424.2424.4323.4623.5023.433,104,300
28 May 202423.8524.1723.7323.9023.831,971,400
24 May 202423.3123.6023.0823.5923.521,871,900
23 May 202423.3623.6022.9423.1123.041,922,300
22 May 202423.8923.8923.1623.2523.182,155,300
21 May 202423.8824.2723.7924.0623.992,169,600
20 May 202423.7524.3623.7523.9623.892,933,000
17 May 202423.1323.7122.9423.6823.611,447,900
16 May 202423.0123.2522.8623.0022.931,164,500
15 May 202423.4623.4622.5923.0923.022,058,700
14 May 202422.6823.4422.6223.4023.332,493,500
13 May 202422.5722.8622.3022.5422.471,784,000
10 May 202422.6022.7422.0222.4522.382,013,600
09 May 202421.9522.5721.9522.5222.451,630,800
08 May 202421.9822.2321.6721.8021.731,688,900
07 May 202422.1322.5722.0622.0722.001,646,600
06 May 202421.9122.5621.9122.1622.091,843,800
03 May 202421.5021.8421.2721.6421.572,733,000
02 May 202421.2721.5921.1821.3321.262,772,100
01 May 202421.9422.0920.9121.0320.972,674,600
30 Apr 202422.9323.0021.9722.0021.932,805,800
29 Apr 202423.0223.2222.7423.0923.021,986,700
26 Apr 202422.9623.1422.6923.0122.941,960,500
25 Apr 202422.7923.1422.5923.0122.943,448,600
24 Apr 202422.7022.8922.3922.7622.692,766,200
23 Apr 202422.0922.8821.9022.8122.742,089,300
22 Apr 202422.1122.4721.7122.1222.052,906,700
19 Apr 202421.8922.5421.5222.3822.313,769,400
18 Apr 202422.5023.3121.8722.1022.034,557,600
17 Apr 202421.6722.0521.3821.5221.452,659,600
16 Apr 202421.9221.9321.2221.5821.512,465,700
15 Apr 202422.5922.8222.0822.1022.032,097,800
12 Apr 202422.7623.0922.2922.4622.392,172,800
11 Apr 202422.7022.8322.2422.5622.491,616,200
10 Apr 202422.0622.8022.0222.5922.522,100,500
09 Apr 202422.2622.4122.0422.3022.232,103,200
08 Apr 202422.7922.9722.1322.1722.102,379,100
05 Apr 202422.6523.2322.5422.7022.633,043,400
04 Apr 202422.8523.0922.4022.6222.553,135,800
03 Apr 202421.8022.7421.8022.6622.593,258,300
02 Apr 202421.2521.6720.8821.6721.603,597,000
01 Apr 202420.7821.2020.6020.9720.912,747,700
28 Mar 202420.4020.7720.3620.7220.663,231,100
27 Mar 202420.1020.4120.0920.3420.282,115,800
26 Mar 202420.5220.5820.0120.0219.962,434,200
25 Mar 202420.6320.8420.4220.5020.443,287,500
22 Mar 202421.0021.1920.4620.5020.441,665,000
21 Mar 202420.6721.0120.5020.8620.802,158,900
20 Mar 202420.6320.8820.1820.5720.513,306,400
19 Mar 202420.3620.8920.3520.8720.812,019,500
18 Mar 202420.3920.5020.0720.3420.282,876,200
15 Mar 202420.1320.6620.1320.4320.376,075,900
14 Mar 202420.2620.5819.9820.1620.104,075,300
13 Mar 202421.5721.8919.5520.2020.148,025,500
12 Mar 202421.4321.6321.1621.4021.332,644,200
11 Mar 202421.3621.5820.7821.3621.292,091,900
08 Mar 202421.7521.9121.1721.5321.461,728,500
07 Mar 202421.3222.1621.2421.6821.612,480,200
06 Mar 202421.3821.8421.0921.2821.212,084,400
05 Mar 202421.2021.6421.1421.2521.181,772,700
05 Mar 20240.07 Dividend
04 Mar 202421.8421.9921.2521.3121.172,214,700
01 Mar 202421.6622.0521.5021.8421.701,900,800
29 Feb 202421.4021.7121.1121.3821.242,457,600
28 Feb 202421.1221.4820.9321.1321.002,170,100
27 Feb 202420.7921.4820.7821.1821.052,115,500
26 Feb 202420.7021.1420.5120.6620.532,171,400
23 Feb 202420.8821.0920.6620.8820.751,757,700
22 Feb 202420.6521.3020.4921.1321.003,366,000
21 Feb 202420.9921.3320.6420.7520.622,723,100
20 Feb 202420.9821.1720.7020.9720.842,380,200
16 Feb 202420.8521.5820.6421.1020.973,152,300
15 Feb 202419.5920.8819.5920.7420.613,198,800
14 Feb 202419.7219.9319.4019.6119.492,337,700
13 Feb 202419.5619.7819.1119.5619.442,518,300
12 Feb 202419.5419.8619.4519.6719.552,146,600
09 Feb 202419.3219.6819.3019.5419.422,842,600
08 Feb 202419.2319.6419.1019.3119.192,127,300
07 Feb 202419.3419.5019.0719.2319.111,658,800
06 Feb 202419.2419.6819.1719.3119.192,476,200
05 Feb 202419.6719.6919.0919.1118.993,438,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...