LBRT - Liberty Energy Inc.
33.05
0.200 0.605%
Share volume: 3,696,649
Last Updated: 04-28-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$32.85
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $32.88 | $32.88 | $33.48 | $33.48 | $32.68 | $32.68 | $33.05 | $33.05 | 3,696,649 | $3,696,649.00 |
| 04-27-2026 | $33.38 | $33.38 | $33.50 | $33.50 | $32.32 | $32.32 | $32.85 | $32.85 | 5,917,599 | $5,917,599.00 |
| 04-24-2026 | $32.59 | $32.59 | $33.15 | $33.15 | $31.41 | $31.41 | $32.74 | $32.74 | 3,913,500 | $3,913,500.00 |
| 04-23-2026 | $27.65 | $27.65 | $32.34 | $32.34 | $27.02 | $27.02 | $32.32 | $32.32 | 7,833,180 | $7,833,180.00 |
| 04-22-2026 | $28.50 | $28.50 | $29.53 | $29.53 | $28.39 | $28.39 | $29.42 | $29.42 | 4,110,746 | $4,110,746.00 |
| 04-21-2026 | $26.90 | $26.90 | $28.45 | $28.45 | $26.78 | $26.78 | $28.33 | $28.33 | 3,260,038 | $3,260,038.00 |
| 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 |