NYSE : LBRT
Liberty Energy Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 17.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Liberty Energy Inc. (LBRT) closed at 14.675 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.78 | 16.84 | 14.64 | 14.675 | 4,596,261 | -13.06% |
| 2026-10-30 | 16.91 | 17.33 | 16.395 | 16.88 | 4,008,416 | -3.04% |
| 2026-10-29 | 17.54 | 18.03 | 17.25 | 17.41 | 2,845,571 | -1.14% |
| 2026-10-28 | 17.28 | 17.84 | 16.8 | 17.61 | 4,423,129 | +3.96% |
| 2026-10-27 | 16.28 | 17.03 | 16.15 | 16.94 | 3,736,634 | +5.41% |
| 2026-10-26 | 15.29 | 16.16 | 15.24 | 16.07 | 3,682,726 | +3.08% |
| 2026-10-23 | 15.49 | 16.04 | 14.77 | 15.59 | 6,051,820 | +1.37% |
| 2026-10-22 | 17.18 | 17.97 | 15.17 | 15.38 | 11,313,590 | -7.85% |
| 2026-10-21 | 16.88 | 17.26 | 16.66 | 16.69 | 4,910,567 | +0.66% |
| 2026-10-20 | 17 | 17.12 | 16.45 | 16.58 | 3,887,893 | -2.98% |
| 2026-10-19 | 16.85 | 17.21 | 16.185 | 17.09 | 6,654,204 | +2.95% |
| 2026-10-16 | 16.8 | 17.145 | 16.59 | 16.6 | 3,946,621 | -0.60% |
| 2026-10-15 | 17.54 | 17.54 | 16.21 | 16.7 | 6,325,888 | -7.33% |
| 2026-10-14 | 18.98 | 19.25 | 17.82 | 18.02 | 3,498,125 | -5.70% |
| 2026-10-13 | 19.02 | 19.22 | 18.445 | 19.11 | 2,205,697 | +0.68% |
| 2026-10-12 | 19.15 | 19.335 | 18.715 | 18.98 | 2,343,569 | -0.11% |
| 2026-10-09 | 18.95 | 19.51 | 18.895 | 19 | 2,339,499 | +0.80% |
| 2026-10-08 | 19.49 | 19.75 | 18.55 | 18.85 | 4,378,122 | -2.89% |
| 2026-10-07 | 19.9 | 20.135 | 19.29 | 19.41 | 2,937,581 | -3.53% |
| 2026-10-06 | 19.48 | 20.2 | 19.367 | 20.12 | 4,041,583 | +2.71% |
| 2026-10-05 | 19.41 | 19.95 | 19.145 | 19.59 | 3,497,981 | +1.45% |
| 2026-10-02 | 18.3 | 19.33 | 18.16 | 19.31 | 5,549,156 | +4.55% |
| 2026-10-01 | 18.17 | 18.775 | 18 | 18.47 | 3,891,544 | +1.37% |
| 2026-09-30 | 18.14 | 18.495 | 17.651 | 18.22 | 6,150,285 | -1.19% |
| 2026-09-29 | 18.67 | 18.92 | 18.355 | 18.44 | 2,979,471 | -2.69% |
| 2026-09-28 | 19.61 | 19.797 | 18.595 | 18.95 | 4,056,767 | +0.05% |
| 2026-09-25 | 18.17 | 19.53 | 18.17 | 18.94 | 4,946,935 | +3.84% |
| 2026-09-24 | 18.31 | 18.515 | 17.93 | 18.24 | 3,953,717 | -0.16% |
| 2026-09-23 | 18.13 | 18.95 | 17.771 | 18.27 | 4,430,624 | +1.27% |
| 2026-09-22 | 18.61 | 18.915 | 17.93 | 18.04 | 4,475,029 | -4.30% |
| 2026-09-21 | 19.21 | 19.25 | 18.59 | 18.85 | 2,727,840 | -2.48% |
| 2026-09-18 | 19.145 | 19.6 | 19.01 | 19.33 | 5,153,065 | +1.15% |
| 2026-09-17 | 19.42 | 19.712 | 18.93 | 19.11 | 2,525,503 | -0.78% |
| 2026-09-16 | 19.56 | 19.75 | 18.87 | 19.26 | 2,911,961 | -1.08% |
| 2026-09-15 | 19.66 | 19.77 | 19.28 | 19.47 | 3,344,861 | -0.31% |
| 2026-09-14 | 20.53 | 20.53 | 19.345 | 19.53 | 3,026,196 | -6.82% |
| 2026-09-11 | 21.07 | 21.67 | 20.76 | 20.96 | 2,475,608 | +0.96% |
| 2026-09-10 | 22.18 | 22.27 | 20.58 | 20.76 | 3,362,333 | -5.89% |
| 2026-09-09 | 21.46 | 22.215 | 21.2 | 22.06 | 3,138,760 | +3.08% |
| 2026-09-08 | 21.1 | 21.82 | 20.94 | 21.4 | 3,139,909 | +3.93% |
| 2026-09-04 | 20.19 | 20.67 | 20.075 | 20.59 | 2,081,290 | +1.48% |
| 2026-09-03 | 19.85 | 20.46 | 19.79 | 20.38 | 3,409,977 | +1.34% |
| 2026-09-02 | 19.63 | 20.3 | 19.475 | 20.11 | 3,176,142 | +0.05% |
| 2026-09-01 | 19.72 | 20.39 | 19.465 | 20.1 | 2,950,357 | +1.98% |
| 2026-08-31 | 19.44 | 19.74 | 18.67 | 19.71 | 4,441,092 | +3.63% |
| 2026-08-28 | 19.18 | 19.4 | 18.78 | 19.02 | 1,983,478 | -1.25% |
| 2026-08-27 | 18.58 | 19.465 | 18.315 | 19.26 | 2,848,523 | +4.05% |
| 2026-08-26 | 18.19 | 18.51 | 17.9 | 18.51 | 3,859,060 | +0.71% |
| 2026-08-25 | 18.4 | 18.85 | 18.32 | 18.38 | 4,476,839 | -0.54% |
| 2026-08-24 | 19.04 | 19.13 | 18.32 | 18.48 | 4,246,836 | -4.55% |
| 2026-08-21 | 19.38 | 19.58 | 19.01 | 19.36 | 2,672,536 | +0.62% |
| 2026-08-20 | 20.25 | 20.455 | 19.16 | 19.24 | 4,325,908 | -4.47% |
| 2026-08-19 | 21.61 | 21.705 | 19.74 | 20.14 | 4,998,888 | -5.40% |
| 2026-08-18 | 22 | 22.243 | 21.25 | 21.29 | 2,437,086 | -4.27% |
| 2026-08-17 | 22.15 | 22.31 | 21.83 | 22.24 | 1,944,953 | +1.04% |
| 2026-08-14 | 21.16 | 22.09 | 21.03 | 22.01 | 2,621,547 | +4.21% |
| 2026-08-13 | 21.4 | 21.945 | 21.08 | 21.12 | 3,146,517 | -2.18% |
| 2026-08-12 | 21.8 | 21.99 | 21.24 | 21.59 | 3,684,043 | +0.51% |
| 2026-08-11 | 21.12 | 21.58 | 21.04 | 21.48 | 2,637,833 | +1.66% |
| 2026-08-10 | 20.38 | 21.315 | 20.38 | 21.13 | 3,682,077 | +5.97% |
| 2026-08-07 | 19.96 | 20.26 | 19.57 | 19.94 | 3,515,752 | -0.50% |
| 2026-08-06 | 19.55 | 20.53 | 19 | 20.04 | 3,796,154 | +3.30% |
| 2026-08-05 | 19.85 | 19.88 | 18.92 | 19.4 | 5,788,290 | -2.07% |
| 2026-08-04 | 18.71 | 20.17 | 18.69 | 19.81 | 6,443,864 | +4.37% |
| 2026-08-03 | 17.95 | 19.07 | 17.65 | 18.98 | 4,072,313 | +1.44% |
| 2026-07-31 | 18.58 | 18.95 | 18.07 | 18.71 | 5,399,969 | +4.23% |
| 2026-07-30 | 17.63 | 18.18 | 17.495 | 17.95 | 8,028,776 | +5.03% |
| 2026-07-29 | 18.27 | 18.72 | 16.89 | 17.09 | 6,433,866 | -3.45% |
| 2026-07-28 | 16.56 | 18.38 | 15.85 | 17.7 | 14,143,913 | +4.98% |
| 2026-07-27 | 17.08 | 18.25 | 16.73 | 16.86 | 7,596,682 | -2.88% |
| 2026-07-24 | 19.62 | 19.62 | 17.2 | 17.36 | 14,255,999 | -11.52% |
| 2026-07-23 | 26 | 26 | 19.61 | 19.62 | 13,699,752 | -21.96% |
| 2026-07-22 | 24.91 | 25.64 | 24.64 | 25.14 | 3,985,658 | +1.05% |
| 2026-07-21 | 24.49 | 25.08 | 24 | 24.88 | 4,437,585 | +3.37% |
| 2026-07-20 | 23.85 | 24.695 | 23.74 | 24.07 | 3,117,160 | +0.96% |
| 2026-07-17 | 23.51 | 23.98 | 23 | 23.84 | 3,037,646 | +1.62% |
| 2026-07-16 | 24.8 | 25.09 | 23.37 | 23.46 | 3,859,626 | -6.65% |
| 2026-07-15 | 25.65 | 25.83 | 24.4 | 25.13 | 2,598,438 | -0.55% |
| 2026-07-14 | 26.18 | 26.32 | 24.635 | 25.27 | 3,705,769 | +0.16% |
| 2026-07-13 | 24.82 | 25.34 | 24.7 | 25.23 | 2,356,034 | +3.02% |
| 2026-07-10 | 24.29 | 24.535 | 23.94 | 24.49 | 1,696,354 | +1.20% |
| 2026-07-09 | 24.46 | 24.51 | 23.93 | 24.2 | 2,786,482 | -0.98% |
| 2026-07-08 | 24.29 | 24.99 | 24.29 | 24.44 | 3,133,506 | +3.30% |
| 2026-07-07 | 23.39 | 24 | 23.11 | 23.66 | 2,544,657 | +1.59% |
| 2026-07-06 | 23.85 | 24.75 | 23.21 | 23.29 | 2,939,297 | -2.10% |
| 2026-07-02 | 24.38 | 24.67 | 23.445 | 23.79 | 4,430,183 | -2.14% |
| 2026-07-01 | 25.89 | 26.19 | 24.28 | 24.31 | 3,447,164 | -7.18% |
| 2026-06-30 | 26.65 | 26.975 | 26.09 | 26.19 | 2,666,384 | -0.30% |
| 2026-06-29 | 26.85 | 27.02 | 26 | 26.27 | 3,829,763 | -2.20% |
| 2026-06-26 | 27.06 | 27.28 | 26.29 | 26.86 | 11,654,497 | -1.43% |
| 2026-06-25 | 26.39 | 27.29 | 26.2 | 27.25 | 3,436,011 | +3.97% |
| 2026-06-24 | 26.32 | 26.32 | 25.21 | 26.21 | 6,547,383 | -3.11% |
| 2026-06-23 | 27.09 | 27.55 | 26.79 | 27.05 | 3,820,815 | -2.87% |
| 2026-06-22 | 27.41 | 27.97 | 26.315 | 27.85 | 3,160,507 | +2.47% |
| 2026-06-18 | 27.29 | 27.3 | 26.18 | 27.18 | 5,867,593 | +0.04% |
| 2026-06-17 | 27.54 | 27.769 | 26.81 | 27.17 | 2,812,420 | -0.66% |
| 2026-06-16 | 27.75 | 28.37 | 27.295 | 27.35 | 2,660,841 | -2.57% |
| 2026-06-15 | 28.22 | 28.56 | 27.77 | 28.07 | 2,726,038 | -2.77% |
| 2026-06-12 | 27.73 | 29.15 | 27.7 | 28.87 | 3,665,878 | +3.00% |
| 2026-06-11 | 28.9 | 29.038 | 27.5 | 28.03 | 3,258,059 | -0.71% |
| 2026-06-10 | 28.03 | 28.39 | 27.53 | 28.23 | 3,104,091 | +0.36% |
| 2026-06-09 | 28.44 | 28.8 | 27.32 | 28.13 | 3,861,960 | -2.19% |
| 2026-06-08 | 28.9 | 29.425 | 28.71 | 28.76 | 2,822,622 | +1.09% |
| 2026-06-05 | 31 | 31.175 | 28.29 | 28.45 | 3,939,833 | -9.85% |
| 2026-06-04 | 30.23 | 31.68 | 30.11 | 31.56 | 2,561,381 | +1.91% |
| 2026-06-03 | 31.67 | 31.995 | 31.02 | 31.06 | 4,356,717 | -0.61% |
| 2026-06-02 | 29.71 | 31.46 | 29.67 | 31.25 | 4,003,084 | +6.40% |
| 2026-06-01 | 30.49 | 30.49 | 29.26 | 29.37 | 2,331,136 | +0.38% |
| 2026-05-29 | 29.12 | 29.65 | 28.64 | 29.26 | 4,705,767 | +0.69% |
| 2026-05-28 | 30.26 | 30.38 | 28.7 | 29.06 | 3,750,752 | -3.39% |
| 2026-05-27 | 31.14 | 31.39 | 30.04 | 30.08 | 3,087,937 | -5.85% |
| 2026-05-26 | 31.93 | 32.68 | 31.517 | 31.95 | 2,367,507 | +0.35% |
| 2026-05-22 | 32.78 | 33 | 31.562 | 31.84 | 2,270,062 | -3.16% |
| 2026-05-21 | 32.29 | 33.06 | 31.81 | 32.88 | 3,307,736 | +0.49% |
| 2026-05-20 | 33.37 | 34.25 | 32.52 | 32.72 | 1,967,475 | -1.18% |
| 2026-05-19 | 33.08 | 33.555 | 32.34 | 33.11 | 2,479,655 | +0.12% |
| 2026-05-18 | 33.11 | 33.82 | 32.65 | 33.07 | 3,139,504 | +0.36% |
| 2026-05-15 | 33.15 | 33.421 | 32.372 | 32.95 | 4,034,904 | -1.20% |
| 2026-05-14 | 33.31 | 34.478 | 32.91 | 33.35 | 2,358,364 | -0.39% |
| 2026-05-13 | 33.68 | 33.935 | 32.89 | 33.48 | 4,161,285 | +0.75% |