Liberty Energy Inc. - LBRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.6	18.54	18.54	18.79	18.25	1.24M
December 23, 2025	18.32	18.55	18.55	18.63	18.19	1.71M
December 22, 2025	18.09	18.32	18.32	18.7	18.06	3.47M
December 19, 2025	17.45	17.48	17.48	17.94	17.2	7.25M
December 18, 2025	17.27	17.26	17.26	17.8	17.2	5.03M
December 17, 2025	18.25	17.1	17.1	18.31	16.61	7.67M
December 16, 2025	18.99	17.97	17.97	18.99	17.41	6.38M
December 15, 2025	19.51	19.13	19.13	19.51	18.9	2.78M
December 12, 2025	20.81	19.26	19.26	20.96	19.03	5.3M
December 11, 2025	19.79	20.69	20.69	20.74	19.69	4.07M
December 10, 2025	20.5	20.18	20.18	20.5	19.5	4.13M
December 09, 2025	19.27	19.75	19.75	19.81	19.27	1.97M
December 08, 2025	19.43	19.4	19.4	19.62	19.01	2.54M
December 05, 2025	19.63	19.5	19.5	19.83	19.22	2.68M
December 04, 2025	19.09	19.67	19.67	19.83	18.88	2.49M
December 03, 2025	18.66	19.18	19.09	19.66	18.6	2.4M
December 02, 2025	18.42	18.64	18.55	18.85	18.01	3.86M
December 01, 2025	17.8	18.2	18.11	18.44	17.68	2.32M
November 28, 2025	17.81	17.78	17.7	18.07	17.51	1.42M
November 26, 2025	17.48	17.73	17.65	18.09	17.32	2.99M
November 25, 2025	17.07	17.65	17.57	17.78	16.72	3.02M
November 24, 2025	16.22	17.15	17.07	17.19	16.07	3.19M
November 21, 2025	16.1	16.4	16.4	16.58	15.7	3.48M
November 20, 2025	17.14	16.19	16.19	17.78	16.1	4.82M
November 19, 2025	16.1	16.86	16.86	16.9	15.87	4.37M
November 18, 2025	15.82	16.41	16.41	16.56	15.65	3.28M
November 17, 2025	15.9	16.1	16.1	16.93	15.79	3.62M
November 14, 2025	15.09	15.92	15.92	15.94	14.76	4.5M
November 13, 2025	16	15.28	15.28	16.29	14.85	6.99M
November 12, 2025	17.08	16.17	16.17	17.47	16.08	3.79M
November 11, 2025	17.1	17.34	17.34	17.73	16.93	2.9M
November 10, 2025	17.55	17.09	17.09	17.58	16.94	2.78M
November 07, 2025	17.16	17.19	17.19	17.39	16.63	3.73M
November 06, 2025	17.63	17.4	17.4	17.91	17.08	3.1M
November 05, 2025	17.06	17.43	17.43	17.64	16.94	2.89M
November 04, 2025	17.81	17.01	17.01	17.98	16.86	5.48M
November 03, 2025	18.15	18.37	18.37	18.68	17.9	3.4M
October 31, 2025	18.79	18.11	18.11	18.79	17.97	4.15M
October 30, 2025	18.48	18.73	18.73	19.08	18.34	5.84M
October 29, 2025	17.7	18.94	18.94	19.2	17.36	10.36M
October 28, 2025	16.84	17.05	17.05	17.2	16.43	5.19M
October 27, 2025	17.15	16.88	16.88	17.79	16.76	4.98M
October 24, 2025	16.44	16.4	16.4	17.06	16.24	5.67M
October 23, 2025	15.58	16.22	16.22	16.32	15.45	5.87M
October 22, 2025	16.1	15.19	15.19	16.2	14.79	7.57M
October 21, 2025	16.49	15.91	15.91	16.69	15.69	8.25M
October 20, 2025	15.8	15.86	15.86	16.99	15.41	13.65M
October 17, 2025	11.59	15.32	15.32	15.65	11.52	27.06M
October 16, 2025	12.44	11.94	11.94	12.49	11.74	5.58M
October 15, 2025	12.41	12.34	12.34	13.2	12.34	5.39M
October 14, 2025	11.94	12.26	12.26	12.42	11.92	5.04M
October 13, 2025	11.96	12.3	12.3	12.34	11.8	3.82M
October 10, 2025	12.48	12.05	12.05	12.56	11.98	4.53M
October 09, 2025	12.85	12.56	12.56	13.16	12.52	4M
October 08, 2025	13	12.92	12.92	13.1	12.73	3.53M
October 07, 2025	13.04	12.95	12.95	13.15	12.61	3.97M
October 06, 2025	13.04	13.09	13.09	13.51	12.92	4.71M
October 03, 2025	12.83	12.91	12.91	13.1	12.67	3.73M
October 02, 2025	12.55	12.69	12.69	12.78	12.4	3.43M
October 01, 2025	12.28	12.57	12.57	12.76	12.26	2.74M

Liberty Energy Inc. (LBRT) NYSE