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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.51	12.74	12.74	13.05	12.47	3.77M
September 25, 2025	12.3	12.37	12.37	12.48	12.16	3.52M
September 24, 2025	12.45	12.52	12.52	13.05	12.43	5.51M
September 23, 2025	11.82	12.2	12.2	12.8	11.81	8.45M
September 22, 2025	10.8	11.66	11.66	11.84	10.69	4.97M
September 19, 2025	11.13	10.95	10.95	11.16	10.71	7.06M
September 18, 2025	11.09	11.12	11.12	11.21	10.83	4.83M
September 17, 2025	11.07	10.88	10.88	11.29	10.77	3.82M
September 16, 2025	11.03	11.17	11.17	11.24	10.85	2.68M
September 15, 2025	10.86	10.9	10.9	11.24	10.75	3.81M
September 12, 2025	11.16	10.69	10.69	11.24	10.68	3.01M
September 11, 2025	10.76	11.1	11.1	11.46	10.72	7.19M
September 10, 2025	10	10.89	10.89	10.91	9.99	5.19M
September 09, 2025	10.23	10.02	10.02	10.58	10.01	3.63M
September 08, 2025	10.5	10.15	10.15	10.56	9.9	6.41M
September 05, 2025	10.7	10.48	10.48	10.89	10.26	4.2M
September 04, 2025	10.37	10.73	10.73	10.8	10.25	4.06M
September 03, 2025	10.93	10.41	10.33	11.1	10.35	4.25M
September 02, 2025	11.17	11.04	10.96	11.24	10.84	4.01M
August 29, 2025	11.22	11.25	11.16	11.42	11.1	2.65M
August 28, 2025	11.36	11.32	11.23	11.4	11.12	2.03M
August 27, 2025	11.12	11.28	11.28	11.48	11.06	3.88M
August 26, 2025	11.12	11.11	11.11	11.32	11.06	2.49M
August 25, 2025	11.33	11.27	11.27	11.34	11.16	2.41M
August 22, 2025	10.7	11.4	11.4	11.43	10.7	2.8M
August 21, 2025	10.55	10.62	10.62	10.75	10.47	2.27M
August 20, 2025	10.82	10.65	10.65	10.86	10.55	1.83M
August 19, 2025	10.94	10.8	10.8	11.04	10.67	3.07M
August 18, 2025	10.93	10.92	10.92	11.14	10.81	3.42M
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

Liberty Energy Inc. (LBRT) NYSE