Skip to main content
Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
27.76
+0.96 (3.58%)
At close: Mar 9, 2026, 4:00 PM EDT
27.76
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:42 PM EDT

Liberty Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.4028.0926.0027.7627.763.58%4,563,854
Mar 6, 202627.2127.7326.4426.8026.80-3.70%4,035,064
Mar 5, 202627.3928.0426.9127.8327.831.31%3,157,195
Mar 4, 202627.8228.4727.2827.4727.47-1.29%4,203,286
Mar 3, 202627.6128.2227.0027.8327.74-2.28%3,123,500
Mar 2, 202628.2628.9527.7028.4828.391.39%3,067,540
Feb 27, 202627.7028.2427.2328.0928.000.61%3,392,329
Feb 26, 202627.9628.5427.6627.9227.83-1.59%2,424,171
Feb 25, 202628.2628.6527.6328.3728.280.46%3,145,430
Feb 24, 202626.9028.3126.7028.2428.156.01%4,102,656
Feb 23, 202626.5127.2926.3126.6426.55-0.78%2,563,186
Feb 20, 202626.8027.8026.3326.8526.76-0.15%3,354,804
Feb 19, 202627.3527.8526.6026.8926.80-0.85%4,723,913
Feb 18, 202627.4427.7726.7927.1227.031.65%4,602,654
Feb 17, 202626.5526.9525.4626.6826.593.01%5,692,831
Feb 13, 202625.0027.1024.9725.9025.824.56%8,298,251
Feb 12, 202624.6525.0423.6024.7724.691.27%4,417,660
Feb 11, 202624.8125.4624.2324.4624.381.07%3,724,645
Feb 10, 202625.2325.2324.1324.2024.12-3.85%2,342,780
Feb 9, 202624.9625.9124.7725.1725.09-0.24%3,556,839
Feb 6, 202624.3525.4824.0725.2325.156.37%6,820,045
Feb 5, 202623.6024.4022.6623.7223.64-1.62%6,463,400
Feb 4, 202625.5026.0523.0524.1124.03-7.41%15,814,121
Feb 3, 202625.6926.5925.0526.0425.96-0.19%9,759,287
Feb 2, 202624.5726.2524.4326.0926.015.84%4,814,409
Jan 30, 202625.2525.4723.9024.6524.57-2.72%5,137,703
Jan 29, 202623.9827.2123.8925.3425.2616.24%10,564,201
Jan 28, 202622.2522.3821.3621.8021.73-1.71%4,641,457
Jan 27, 202621.2122.2021.1322.1822.115.12%4,559,047
Jan 26, 202621.2221.5920.6121.1021.031.25%3,700,143
Jan 23, 202621.9622.6320.7420.8420.77-3.11%4,398,558
Jan 22, 202621.2121.5920.9921.5121.441.37%3,088,580
Jan 21, 202620.6421.4920.4221.2221.155.41%3,365,467
Jan 20, 202619.7120.1519.4020.1320.06-0.30%2,783,801
Jan 16, 202620.6820.8620.0420.1920.12-1.32%2,374,316
Jan 15, 202619.9120.7419.6720.4620.392.15%2,717,941
Jan 14, 202620.5521.4819.8820.0319.97-1.33%3,225,935
Jan 13, 202619.6420.6219.2320.3020.235.56%3,165,491
Jan 12, 202619.6019.7519.0019.2319.17-2.24%2,984,576
Jan 9, 202619.3419.7019.0219.6719.613.25%3,210,606
Jan 8, 202619.0719.6318.8419.0518.990.32%3,998,554
Jan 7, 202619.0719.2418.6218.9918.93-0.05%3,599,639
Jan 6, 202618.9719.2218.5219.0018.940.85%3,997,497
Jan 5, 202620.0020.0018.3218.8418.78-0.21%6,233,526
Jan 2, 202618.5019.2018.2318.8818.822.28%2,704,125
Dec 31, 202518.3618.8618.1718.4618.40-1.23%2,438,968
Dec 30, 202518.5218.9918.5018.6918.631.74%2,607,644
Dec 29, 202518.4618.5718.2618.3718.310.38%1,254,343
Dec 26, 202518.6018.6018.2218.3018.24-1.29%1,213,720
Dec 24, 202518.6018.7918.2518.5418.48-0.05%1,235,225
Dec 23, 202518.3218.6318.1918.5518.491.26%1,712,667
Dec 22, 202518.0918.7018.0618.3218.264.81%3,472,152
Dec 19, 202517.4517.9417.2117.4817.421.27%7,248,311
Dec 18, 202517.2717.8017.2117.2617.200.94%5,034,707
Dec 17, 202518.2518.3116.6117.1017.04-4.84%7,670,778
Dec 16, 202518.9918.9917.4117.9717.91-6.06%6,389,346
Dec 15, 202519.5119.5118.9019.1319.07-0.67%2,784,433
Dec 12, 202520.8120.9619.0319.2619.20-6.91%5,301,891
Dec 11, 202519.7920.7419.6920.6920.622.53%4,065,277
Dec 10, 202520.5020.5019.5020.1820.112.18%4,125,216
Dec 9, 202519.2719.8119.2719.7519.691.80%1,974,763
Dec 8, 202519.4319.6219.0119.4019.34-0.51%2,537,085
Dec 5, 202519.6319.8319.2219.5019.44-0.86%2,678,345
Dec 4, 202519.0919.8318.8819.6719.612.55%2,491,532
Dec 3, 202518.6619.6618.6019.1819.032.90%2,403,315
Dec 2, 202518.4218.8518.0118.6418.492.42%3,864,423
Dec 1, 202517.8018.4417.6818.2018.062.36%2,323,920
Nov 28, 202517.8118.0717.5117.7817.640.28%1,415,023
Nov 26, 202517.4818.0917.3217.7317.590.45%2,994,832
Nov 25, 202517.0717.7816.7217.6517.512.92%3,016,575
Nov 24, 202516.2217.1916.0717.1517.014.57%3,191,642
Nov 21, 202516.1016.5815.7016.4016.271.30%3,484,166
Nov 20, 202517.1417.7816.1016.1916.06-3.97%4,820,306
Nov 19, 202516.1016.9015.8716.8616.732.74%4,373,755
Nov 18, 202515.8216.5615.6516.4116.281.93%3,282,955
Nov 17, 202515.9016.9315.7916.1015.971.13%3,623,576
Nov 14, 202515.0915.9414.7615.9215.794.19%4,497,577
Nov 13, 202516.0016.2914.8515.2815.16-5.50%6,992,621
Nov 12, 202517.1017.4716.0816.1716.04-6.75%3,791,049
Nov 11, 202517.1017.7316.9317.3417.201.46%2,900,473
Nov 10, 202517.5517.5816.9417.0916.95-0.58%2,780,636
Nov 7, 202517.1617.3916.6317.1917.05-1.21%3,734,471
Nov 6, 202517.6317.9117.0817.4017.26-0.17%3,102,700
Nov 5, 202517.0617.6416.9417.4317.292.47%2,890,091
Nov 4, 202517.8117.9816.8717.0116.88-7.40%5,478,489
Nov 3, 202518.1518.6817.9018.3718.221.44%3,396,424
Oct 31, 202518.7918.7917.9718.1117.97-3.31%4,146,744
Oct 30, 202518.4819.0818.3418.7318.58-1.11%5,839,344
Oct 29, 202517.7019.2017.3718.9418.7911.09%10,358,440
Oct 28, 202516.8417.2116.4317.0516.921.01%5,185,800
Oct 27, 202517.1517.7916.7616.8816.752.93%4,977,023
Oct 24, 202516.4417.0616.2416.4016.271.11%5,673,269
Oct 23, 202515.5816.3215.4516.2216.096.78%5,865,041
Oct 22, 202516.1016.2014.7915.1915.07-4.53%7,573,100
Oct 21, 202516.4916.6915.6915.9115.780.32%8,247,802
Oct 20, 202515.8016.9915.4115.8615.733.52%13,654,383
Oct 17, 202511.5915.6511.5215.3215.2028.31%27,062,023
Oct 16, 202512.4412.4911.7411.9411.85-3.24%5,578,873
Oct 15, 202512.4113.2012.3412.3412.240.65%5,390,472
Oct 14, 202511.9412.4211.9212.2612.16-0.33%5,044,482