LBRT - Liberty Energy Inc.
33.23
-0.160 -0.481%
Share volume: 3,219,187
Last Updated: 05-12-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$33.39
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $33.38 | $33.38 | $33.43 | $33.43 | $32.16 | $32.16 | $33.23 | $33.23 | 3,219,187 | $3,219,187.00 |
| 05-11-2026 | $33.58 | $33.58 | $34.23 | $34.23 | $32.78 | $32.78 | $33.39 | $33.39 | 3,067,286 | $3,067,286.00 |
| 05-08-2026 | $31.90 | $31.90 | $33.32 | $33.32 | $31.46 | $31.46 | $33.11 | $33.11 | 3,310,367 | $3,310,367.00 |
| 05-07-2026 | $31.95 | $31.95 | $32.35 | $32.35 | $30.75 | $30.75 | $31.68 | $31.68 | 3,233,524 | $3,233,524.00 |
| 05-06-2026 | $32.15 | $32.15 | $33.33 | $33.33 | $31.84 | $31.84 | $32.47 | $32.47 | 2,951,608 | $2,951,608.00 |
| 05-05-2026 | $33.98 | $33.98 | $34.02 | $34.02 | $33.18 | $33.18 | $33.70 | $33.70 | 2,798,865 | $2,798,865.00 |
| 05-04-2026 | $32.98 | $32.98 | $33.93 | $33.93 | $31.86 | $31.86 | $33.93 | $33.93 | 3,760,148 | $3,760,148.00 |
| 05-01-2026 | $33.46 | $33.46 | $33.61 | $33.61 | $32.52 | $32.52 | $32.68 | $32.68 | 4,269,359 | $4,269,359.00 |
| 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 |