LBRT - Liberty Energy Inc.
26.3
-1.660 -6.312%
Share volume: 4,806,007
Last Updated: 04-17-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$27.96
-1.66
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $26.78 | $26.78 | $27.43 | $27.43 | $26.11 | $26.11 | $26.30 | $26.30 | 4,806,007 | $4,804,748.00 |
| 04-16-2026 | $27.65 | $27.65 | $28.25 | $28.25 | $27.50 | $27.50 | $27.96 | $27.96 | 1,807,866 | $1,807,866.00 |
| 04-15-2026 | $27.25 | $27.25 | $28.19 | $28.19 | $27.25 | $27.25 | $27.78 | $27.78 | 1,741,111 | $1,741,111.00 |
| 04-14-2026 | $27.89 | $27.89 | $28.10 | $28.10 | $27.10 | $27.10 | $27.24 | $27.24 | 4,855,525 | $4,855,525.00 |
| 04-13-2026 | $27.90 | $27.90 | $28.74 | $28.74 | $27.60 | $27.60 | $27.88 | $27.88 | 3,755,717 | $3,755,717.00 |
| 04-10-2026 | $27.00 | $27.00 | $27.70 | $27.70 | $26.80 | $26.80 | $27.63 | $27.63 | 3,277,267 | $3,277,267.00 |
| 04-09-2026 | $28.24 | $28.24 | $28.50 | $28.50 | $26.93 | $26.93 | $27.20 | $27.20 | 3,397,126 | $3,397,126.00 |
| 04-08-2026 | $27.18 | $27.18 | $28.30 | $28.30 | $26.80 | $26.80 | $28.16 | $28.16 | 3,724,609 | $3,724,609.00 |
| 04-07-2026 | $27.74 | $27.74 | $28.65 | $28.65 | $27.61 | $27.61 | $28.44 | $28.44 | 2,706,263 | $2,706,263.00 |
| 04-06-2026 | $28.26 | $28.26 | $28.49 | $28.49 | $27.43 | $27.43 | $27.67 | $27.67 | 2,064,736 | $2,064,736.00 |