LBRT - Liberty Energy Inc.
29.04
-0.820 -2.824%
Share volume: 4,880,007
Last Updated: 03-27-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$29.86
-0.82
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $29.75 | $29.75 | $30.27 | $30.27 | $29.00 | $29.00 | $29.04 | $29.04 | 4,880,007 | $4,867,129.00 |
| 03-26-2026 | $28.53 | $28.53 | $29.89 | $29.89 | $28.27 | $28.27 | $29.86 | $29.86 | 16,246,939 | $16,246,939.00 |
| 03-25-2026 | $27.26 | $27.26 | $29.10 | $29.10 | $27.00 | $27.00 | $28.80 | $28.80 | 11,543,751 | $11,543,751.00 |
| 03-24-2026 | $29.01 | $29.01 | $30.28 | $30.28 | $28.95 | $28.95 | $29.70 | $29.70 | 2,917,299 | $2,917,299.00 |
| 03-23-2026 | $30.58 | $30.58 | $30.75 | $30.75 | $28.25 | $28.25 | $29.11 | $29.11 | 8,633,348 | $8,633,348.00 |
| 03-20-2026 | $32.03 | $32.03 | $32.04 | $32.04 | $30.96 | $30.96 | $31.45 | $31.45 | 5,105,625 | $5,105,625.00 |
| 03-19-2026 | $30.99 | $30.99 | $32.40 | $32.40 | $30.70 | $30.70 | $31.73 | $31.73 | 3,240,562 | $3,240,562.00 |
| 03-18-2026 | $31.25 | $31.25 | $32.33 | $32.33 | $31.00 | $31.00 | $31.64 | $31.64 | 3,488,734 | $3,488,734.00 |
| 03-17-2026 | $30.87 | $30.87 | $32.07 | $32.07 | $30.32 | $30.32 | $31.14 | $31.14 | 6,154,239 | $6,154,239.00 |
| 03-16-2026 | $30.23 | $30.23 | $30.89 | $30.89 | $29.27 | $29.27 | $30.02 | $30.02 | 3,106,593 | $3,106,593.00 |