LBRT - Liberty Energy Inc.
32.68
-1.110 -3.397%
Share volume: 3,777,314
Last Updated: 05-01-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$33.79
-1.11
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $33.46 | $33.46 | $33.61 | $33.61 | $32.52 | $32.52 | $32.68 | $32.68 | 3,777,314 | $3,777,314.00 |
| 04-30-2026 | $33.60 | $33.60 | $33.93 | $33.93 | $32.86 | $32.86 | $33.79 | $33.79 | 5,194,910 | $5,194,910.00 |
| 04-29-2026 | $33.71 | $33.71 | $34.42 | $34.42 | $33.56 | $33.56 | $33.82 | $33.82 | 7,036,486 | $7,036,486.00 |
| 04-28-2026 | $32.88 | $32.88 | $33.48 | $33.48 | $32.68 | $32.68 | $33.05 | $33.05 | 3,698,077 | $3,698,077.00 |
| 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 |