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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.8	26.85	26.85	27.8	26.33	3.35M
February 19, 2026	27.35	26.89	26.89	27.85	26.6	4.72M
February 18, 2026	27.44	27.12	27.12	27.77	26.79	4.6M
February 17, 2026	26.55	26.68	26.68	26.95	25.46	5.69M
February 13, 2026	25	25.9	25.9	27.1	24.97	8.3M
February 12, 2026	24.65	24.77	24.77	25.04	23.6	4.42M
February 11, 2026	24.81	24.46	24.46	25.46	24.23	3.72M
February 10, 2026	25.23	24.2	24.2	25.23	24.13	2.34M
February 09, 2026	24.96	25.17	25.17	25.91	24.77	3.56M
February 06, 2026	24.1	25.22	25.22	25.49	24.07	6.19M
February 05, 2026	23.6	23.72	23.72	24.4	22.66	6.46M
February 04, 2026	25.5	24.11	24.11	26.05	23.05	15.81M
February 03, 2026	25.69	26.04	26.04	26.59	25.05	9.72M
February 02, 2026	24.57	26.09	26.09	26.25	24.43	4.81M
January 30, 2026	25.25	24.65	24.65	25.47	23.9	5.14M
January 29, 2026	23.98	25.34	25.34	27.21	23.89	10.56M
January 28, 2026	22.25	21.8	21.8	22.38	21.36	4.64M
January 27, 2026	21.21	22.18	22.18	22.2	21.13	4.56M
January 26, 2026	21.22	21.1	21.1	21.59	20.61	3.7M
January 23, 2026	21.96	20.84	20.82	22.63	20.74	3.74M
January 22, 2026	21.21	21.51	21.51	21.59	20.99	3.09M
January 21, 2026	20.64	21.22	21.22	21.49	20.42	3.37M
January 20, 2026	19.71	20.13	20.13	20.15	19.4	2.78M
January 16, 2026	20.68	20.19	20.19	20.86	20.04	2.37M
January 15, 2026	19.91	20.46	20.46	20.74	19.67	2.72M
January 14, 2026	20.55	20.03	20.03	21.48	19.88	3.23M
January 13, 2026	19.64	20.3	20.3	20.62	19.23	3.17M
January 12, 2026	19.6	19.23	19.23	19.75	19	2.98M
January 09, 2026	19.34	19.67	19.67	19.7	19.02	3.21M
January 08, 2026	19.07	19.05	19.05	19.63	18.84	4M
January 07, 2026	19.07	18.99	18.99	19.24	18.62	3.6M
January 06, 2026	18.97	19	19	19.22	18.52	4M
January 05, 2026	20	18.84	18.84	20	18.32	6.23M
January 02, 2026	18.5	18.88	18.88	19.2	18.23	2.7M
December 31, 2025	18.36	18.46	18.46	18.86	18.17	2.44M
December 30, 2025	18.52	18.69	18.69	18.99	18.5	2.61M
December 29, 2025	18.46	18.37	18.37	18.57	18.26	1.25M
December 26, 2025	18.6	18.3	18.3	18.6	18.22	1.21M
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

Liberty Energy Inc. (LBRT) NYSE