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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.12	10.97	10.97	11.24	10.93	1.77M
August 14, 2025	11.18	11.24	11.24	11.27	11.04	2.09M
August 13, 2025	11.41	11.32	11.32	11.48	11.17	1.88M
August 12, 2025	10.99	11.41	11.41	11.48	10.91	2.88M
August 11, 2025	11.06	10.83	10.83	11.13	10.74	2.39M
August 08, 2025	11.17	11.05	11.05	11.26	10.97	2.56M
August 07, 2025	11.63	11.02	11.02	11.79	10.97	3.85M
August 06, 2025	11.86	11.4	11.4	12.07	11.27	3.13M
August 05, 2025	11.84	11.71	11.71	11.84	11.45	3.23M
August 04, 2025	11.62	11.68	11.68	11.71	11.4	2.93M
August 01, 2025	12.1	11.61	11.61	12.18	11.53	2.95M
July 31, 2025	12.13	12.34	12.34	12.51	12.02	3.9M
July 30, 2025	12.77	12.26	12.26	12.83	12.06	3.76M
July 29, 2025	12.81	12.82	12.82	12.95	12.38	4.96M
July 28, 2025	13.19	13.06	13.06	13.68	12.98	5.07M
July 25, 2025	12.69	13.14	13.14	14	12.56	11.38M
July 24, 2025	13.05	12.96	12.96	13.19	12.84	6.78M
July 23, 2025	12.24	13.25	13.25	13.87	12.04	17.63M
July 22, 2025	11.09	11.25	11.25	11.46	10.96	2.76M
July 21, 2025	11.48	11.25	11.25	11.48	11.09	2.31M
July 18, 2025	11.75	11.35	11.35	11.81	11.24	2.25M
July 17, 2025	11.2	11.6	11.6	11.61	11.13	5.6M
July 16, 2025	11.29	11.15	11.15	11.48	11.06	5.29M
July 15, 2025	12.2	11.22	11.22	12.21	11.13	4.87M
July 14, 2025	12.36	12.26	12.26	12.47	12	3.59M
July 11, 2025	12.34	12.47	12.47	12.72	12.26	3.23M
July 10, 2025	12.3	12.53	12.53	12.59	12.13	2.45M
July 09, 2025	12.64	12.4	12.4	12.75	12.27	1.65M
July 08, 2025	12	12.7	12.7	12.85	11.87	3.06M
July 07, 2025	11.88	11.87	11.87	12.18	11.6	2.34M
July 03, 2025	12.35	12.08	12.08	12.36	11.98	1.03M
July 02, 2025	12.3	12.25	12.25	12.32	11.77	2.79M
July 01, 2025	11.49	11.93	11.93	12.35	11.33	2.52M
June 30, 2025	11.56	11.48	11.48	11.64	11.46	2.6M
June 27, 2025	11.76	11.61	11.61	11.76	11.44	4.49M
June 26, 2025	11.5	11.58	11.58	11.77	11.26	2.63M
June 25, 2025	11.98	11.4	11.4	11.98	11.34	2.9M
June 24, 2025	11.88	12.05	12.05	12.29	11.79	2.86M
June 23, 2025	13.09	12.01	12.01	13.14	11.94	3.42M
June 20, 2025	13.25	12.98	12.98	13.3	12.91	4.67M
June 18, 2025	13.51	13.13	13.13	13.73	13.13	1.96M
June 17, 2025	13.44	13.51	13.51	13.79	13.25	2.67M
June 16, 2025	13.57	13.39	13.39	13.63	13.23	2.65M
June 13, 2025	13.46	13.68	13.68	13.75	13.1	4.36M
June 12, 2025	13.11	13.07	13.07	13.21	12.74	2.62M
June 11, 2025	12.94	13.37	13.37	13.56	12.67	4.37M
June 10, 2025	12.51	12.79	12.79	13.05	12.29	3.15M
June 09, 2025	12.52	12.27	12.27	12.55	12.23	3.3M
June 06, 2025	12.08	12.34	12.34	12.5	12.08	2M
June 05, 2025	12.15	11.92	11.84	12.23	11.83	3.28M
June 04, 2025	12.52	12.05	11.97	12.73	11.87	2.49M
June 03, 2025	11.93	12.57	12.49	12.65	11.66	2.91M
June 02, 2025	11.97	11.83	11.75	12.16	11.55	2.88M
May 30, 2025	11.93	11.59	11.51	11.97	11.56	2.94M
May 29, 2025	11.91	12.04	11.96	12.09	11.75	4.9M
May 28, 2025	11.88	11.77	11.69	12	11.63	3.23M
May 27, 2025	11.9	11.83	11.75	11.94	11.51	2.24M
May 23, 2025	11.3	11.71	11.71	11.74	11.26	2.55M
May 22, 2025	11.17	11.61	11.61	11.69	10.94	2.44M
May 21, 2025	11.69	11.3	11.3	11.72	11.29	1.3M

Liberty Energy Inc. (LBRT) NYSE