LBRT - Liberty Energy Inc.
28.33
1.770 6.248%
Share volume: 3,259,128
Last Updated: 04-21-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$26.56
1.77
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $26.90 | $26.90 | $28.45 | $28.45 | $26.78 | $26.78 | $28.33 | $28.33 | 3,259,128 | $3,259,128.00 |
| 04-20-2026 | $26.30 | $26.30 | $26.92 | $26.92 | $25.84 | $25.84 | $26.56 | $26.56 | 2,372,953 | $2,372,953.00 |
| 04-17-2026 | $26.78 | $26.78 | $27.43 | $27.43 | $26.11 | $26.11 | $26.30 | $26.30 | 4,806,007 | $4,806,007.00 |
| 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 |