LBRT - Liberty Energy Inc.
29.93
1.610 5.379%
Share volume: 5,038,289
Last Updated: 03-11-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$28.32
1.61
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $28.11 | $28.11 | $30.00 | $30.00 | $27.92 | $27.92 | $29.93 | $29.93 | 5,038,289 | $5,038,289.00 |
| 03-10-2026 | $27.40 | $27.40 | $28.77 | $28.77 | $27.09 | $27.09 | $28.32 | $28.32 | 4,112,024 | $4,112,024.00 |
| 03-09-2026 | $26.40 | $26.40 | $28.09 | $28.09 | $26.00 | $26.00 | $27.76 | $27.76 | 4,726,665 | $4,726,665.00 |
| 03-06-2026 | $27.21 | $27.21 | $27.73 | $27.73 | $26.44 | $26.44 | $26.80 | $26.80 | 4,036,393 | $4,036,393.00 |
| 03-05-2026 | $27.39 | $27.39 | $28.04 | $28.04 | $26.91 | $26.91 | $27.83 | $27.83 | 3,157,451 | $3,157,451.00 |
| 03-04-2026 | $27.82 | $27.82 | $28.47 | $28.47 | $27.28 | $27.28 | $27.47 | $27.47 | 4,206,279 | $4,206,279.00 |
| 03-03-2026 | $27.61 | $27.52 | $28.22 | $28.12 | $27.00 | $26.91 | $27.83 | $27.74 | 3,125,569 | $3,125,569.00 |
| 03-02-2026 | $28.26 | $28.17 | $28.95 | $28.85 | $27.70 | $27.61 | $28.48 | $28.39 | 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 |