LBRT - Liberty Energy Inc.
27.47
-0.360 -1.311%
Share volume: 4,203,286
Last Updated: 03-04-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$27.83
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $27.82 | $27.82 | $28.47 | $28.47 | $27.28 | $27.28 | $27.47 | $27.47 | 4,203,286 | $4,203,286.00 |
| 03-03-2026 | $27.61 | $27.61 | $28.22 | $28.22 | $27.00 | $27.00 | $27.83 | $27.83 | 3,125,569 | $3,125,569.00 |
| 03-02-2026 | $28.26 | $28.26 | $28.95 | $28.95 | $27.70 | $27.70 | $28.48 | $28.48 | 3,067,540 | $3,067,540.00 |
| 02-27-2026 | $27.70 | $27.70 | $28.24 | $28.24 | $27.23 | $27.23 | $28.09 | $28.09 | 3,392,329 | $3,392,329.00 |
| 02-26-2026 | $27.96 | $27.96 | $28.54 | $28.54 | $27.66 | $27.66 | $27.92 | $27.92 | 2,424,171 | $2,424,171.00 |
| 02-25-2026 | $28.26 | $28.26 | $28.65 | $28.65 | $27.63 | $27.63 | $28.37 | $28.37 | 3,145,430 | $3,145,430.00 |
| 02-24-2026 | $26.90 | $26.90 | $28.31 | $28.31 | $26.70 | $26.70 | $28.24 | $28.24 | 4,102,656 | $4,102,656.00 |
| 02-23-2026 | $26.51 | $26.51 | $27.29 | $27.29 | $26.31 | $26.31 | $26.64 | $26.64 | 2,563,186 | $2,563,186.00 |
| 02-20-2026 | $26.80 | $26.80 | $27.80 | $27.80 | $26.33 | $26.33 | $26.85 | $26.85 | 3,354,804 | $3,354,804.00 |
| 02-19-2026 | $27.35 | $27.35 | $27.85 | $27.85 | $26.60 | $26.60 | $26.89 | $26.89 | 4,723,913 | $4,723,913.00 |