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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	12.48	12.34	12.34	12.57	12.05	3.77M
September 29, 2025	12.63	12.71	12.71	12.78	12.3	4.07M
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

Liberty Energy Inc. (LBRT) NYSE