Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
19.50
-0.17 (-0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
Liberty Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.63 | 19.83 | 19.22 | 19.50 | 19.50 | -0.86% | 2,677,953 |
| Dec 4, 2025 | 19.09 | 19.83 | 18.88 | 19.67 | 19.67 | 2.55% | 2,483,285 |
| Dec 3, 2025 | 18.66 | 19.66 | 18.60 | 19.18 | 19.09 | 2.90% | 2,398,955 |
| Dec 2, 2025 | 18.42 | 18.85 | 18.01 | 18.64 | 18.55 | 2.42% | 3,864,423 |
| Dec 1, 2025 | 17.80 | 18.44 | 17.68 | 18.20 | 18.11 | 2.36% | 2,323,920 |
| Nov 28, 2025 | 17.81 | 18.07 | 17.51 | 17.78 | 17.70 | 0.28% | 1,415,023 |
| Nov 26, 2025 | 17.48 | 18.09 | 17.32 | 17.73 | 17.65 | 0.45% | 2,994,832 |
| Nov 25, 2025 | 17.07 | 17.78 | 16.72 | 17.65 | 17.57 | 2.92% | 3,016,575 |
| Nov 24, 2025 | 16.22 | 17.19 | 16.07 | 17.15 | 17.07 | 4.57% | 3,191,642 |
| Nov 21, 2025 | 16.10 | 16.58 | 15.70 | 16.40 | 16.32 | 1.30% | 3,484,166 |
| Nov 20, 2025 | 17.14 | 17.78 | 16.10 | 16.19 | 16.11 | -3.97% | 4,820,306 |
| Nov 19, 2025 | 16.10 | 16.90 | 15.87 | 16.86 | 16.78 | 2.74% | 4,373,755 |
| Nov 18, 2025 | 15.82 | 16.56 | 15.65 | 16.41 | 16.33 | 1.93% | 3,282,955 |
| Nov 17, 2025 | 15.90 | 16.93 | 15.79 | 16.10 | 16.02 | 1.13% | 3,623,576 |
| Nov 14, 2025 | 15.09 | 15.94 | 14.76 | 15.92 | 15.85 | 4.19% | 4,497,577 |
| Nov 13, 2025 | 16.00 | 16.29 | 14.85 | 15.28 | 15.21 | -5.50% | 6,992,621 |
| Nov 12, 2025 | 17.10 | 17.47 | 16.08 | 16.17 | 16.09 | -6.75% | 3,791,049 |
| Nov 11, 2025 | 17.10 | 17.73 | 16.93 | 17.34 | 17.26 | 1.46% | 2,900,473 |
| Nov 10, 2025 | 17.55 | 17.58 | 16.94 | 17.09 | 17.01 | -0.58% | 2,780,636 |
| Nov 7, 2025 | 17.16 | 17.39 | 16.63 | 17.19 | 17.11 | -1.21% | 3,734,471 |
| Nov 6, 2025 | 17.63 | 17.91 | 17.08 | 17.40 | 17.32 | -0.17% | 3,102,700 |
| Nov 5, 2025 | 17.06 | 17.64 | 16.94 | 17.43 | 17.35 | 2.47% | 2,890,091 |
| Nov 4, 2025 | 17.81 | 17.98 | 16.87 | 17.01 | 16.93 | -7.40% | 5,478,489 |
| Nov 3, 2025 | 18.15 | 18.68 | 17.90 | 18.37 | 18.28 | 1.44% | 3,396,424 |
| Oct 31, 2025 | 18.79 | 18.79 | 17.97 | 18.11 | 18.03 | -3.31% | 4,146,744 |
| Oct 30, 2025 | 18.48 | 19.08 | 18.34 | 18.73 | 18.64 | -1.11% | 5,839,344 |
| Oct 29, 2025 | 17.70 | 19.20 | 17.37 | 18.94 | 18.85 | 11.09% | 10,358,440 |
| Oct 28, 2025 | 16.84 | 17.21 | 16.43 | 17.05 | 16.97 | 1.01% | 5,185,800 |
| Oct 27, 2025 | 17.15 | 17.79 | 16.76 | 16.88 | 16.80 | 2.93% | 4,977,023 |
| Oct 24, 2025 | 16.44 | 17.06 | 16.24 | 16.40 | 16.32 | 1.11% | 5,673,269 |
| Oct 23, 2025 | 15.58 | 16.32 | 15.45 | 16.22 | 16.14 | 6.78% | 5,865,041 |
| Oct 22, 2025 | 16.10 | 16.20 | 14.79 | 15.19 | 15.12 | -4.53% | 7,573,100 |
| Oct 21, 2025 | 16.49 | 16.69 | 15.69 | 15.91 | 15.84 | 0.32% | 8,247,802 |
| Oct 20, 2025 | 15.80 | 16.99 | 15.41 | 15.86 | 15.79 | 3.52% | 13,654,383 |
| Oct 17, 2025 | 11.59 | 15.65 | 11.52 | 15.32 | 15.25 | 28.31% | 27,062,023 |
| Oct 16, 2025 | 12.44 | 12.49 | 11.74 | 11.94 | 11.88 | -3.24% | 5,578,873 |
| Oct 15, 2025 | 12.41 | 13.20 | 12.34 | 12.34 | 12.28 | 0.65% | 5,390,472 |
| Oct 14, 2025 | 11.94 | 12.42 | 11.92 | 12.26 | 12.20 | -0.33% | 5,044,482 |
| Oct 13, 2025 | 11.96 | 12.34 | 11.80 | 12.30 | 12.24 | 2.07% | 3,819,161 |
| Oct 10, 2025 | 12.48 | 12.56 | 11.98 | 12.05 | 11.99 | -4.06% | 4,528,734 |
| Oct 9, 2025 | 12.85 | 13.16 | 12.53 | 12.56 | 12.50 | -2.79% | 3,995,810 |
| Oct 8, 2025 | 13.00 | 13.10 | 12.73 | 12.92 | 12.86 | -0.23% | 3,533,890 |
| Oct 7, 2025 | 13.04 | 13.15 | 12.61 | 12.95 | 12.89 | -1.07% | 3,970,597 |
| Oct 6, 2025 | 13.04 | 13.51 | 12.92 | 13.09 | 13.03 | 1.39% | 4,714,214 |
| Oct 3, 2025 | 12.83 | 13.10 | 12.67 | 12.91 | 12.85 | 1.73% | 3,730,099 |
| Oct 2, 2025 | 12.55 | 12.78 | 12.40 | 12.69 | 12.63 | 0.95% | 3,431,086 |
| Oct 1, 2025 | 12.28 | 12.76 | 12.26 | 12.57 | 12.51 | 1.86% | 2,739,412 |
| Sep 30, 2025 | 12.48 | 12.57 | 12.05 | 12.34 | 12.28 | -2.91% | 3,767,056 |
| Sep 29, 2025 | 12.63 | 12.78 | 12.30 | 12.71 | 12.65 | -0.24% | 4,074,604 |
| Sep 26, 2025 | 12.51 | 13.05 | 12.47 | 12.74 | 12.68 | 2.99% | 3,773,366 |
| Sep 25, 2025 | 12.30 | 12.48 | 12.16 | 12.37 | 12.31 | -1.20% | 3,517,269 |
| Sep 24, 2025 | 12.45 | 13.05 | 12.43 | 12.52 | 12.46 | 2.62% | 5,512,381 |
| Sep 23, 2025 | 11.82 | 12.80 | 11.81 | 12.20 | 12.14 | 4.63% | 8,454,733 |
| Sep 22, 2025 | 10.80 | 11.84 | 10.69 | 11.66 | 11.61 | 6.48% | 4,970,281 |
| Sep 19, 2025 | 11.13 | 11.16 | 10.71 | 10.95 | 10.90 | -1.53% | 7,059,407 |
| Sep 18, 2025 | 11.09 | 11.21 | 10.83 | 11.12 | 11.07 | 2.21% | 4,829,372 |
| Sep 17, 2025 | 11.07 | 11.29 | 10.77 | 10.88 | 10.83 | -2.60% | 3,822,331 |
| Sep 16, 2025 | 11.03 | 11.24 | 10.85 | 11.17 | 11.12 | 2.48% | 2,681,098 |
| Sep 15, 2025 | 10.86 | 11.24 | 10.75 | 10.90 | 10.85 | 1.96% | 3,808,130 |
| Sep 12, 2025 | 11.16 | 11.24 | 10.68 | 10.69 | 10.64 | -3.69% | 3,009,316 |
| Sep 11, 2025 | 10.76 | 11.46 | 10.72 | 11.10 | 11.05 | 1.93% | 7,191,158 |
| Sep 10, 2025 | 10.00 | 10.91 | 9.99 | 10.89 | 10.84 | 8.68% | 5,188,906 |
| Sep 9, 2025 | 10.23 | 10.58 | 10.01 | 10.02 | 9.97 | -1.28% | 3,628,208 |
| Sep 8, 2025 | 10.50 | 10.56 | 9.90 | 10.15 | 10.10 | -3.15% | 6,413,444 |
| Sep 5, 2025 | 10.70 | 10.89 | 10.26 | 10.48 | 10.43 | -2.33% | 4,204,492 |
| Sep 4, 2025 | 10.37 | 10.80 | 10.25 | 10.73 | 10.68 | 3.07% | 4,064,280 |
| Sep 3, 2025 | 10.93 | 11.10 | 10.35 | 10.41 | 10.28 | -5.71% | 4,254,580 |
| Sep 2, 2025 | 11.17 | 11.24 | 10.84 | 11.04 | 10.90 | -1.87% | 4,006,163 |
| Aug 29, 2025 | 11.22 | 11.42 | 11.10 | 11.25 | 11.11 | -0.62% | 2,649,725 |
| Aug 28, 2025 | 11.36 | 11.40 | 11.12 | 11.32 | 11.18 | 0.35% | 2,027,716 |
| Aug 27, 2025 | 11.12 | 11.48 | 11.06 | 11.28 | 11.14 | 1.53% | 3,879,591 |
| Aug 26, 2025 | 11.12 | 11.32 | 11.06 | 11.11 | 10.97 | -1.42% | 2,487,399 |
| Aug 25, 2025 | 11.33 | 11.34 | 11.16 | 11.27 | 11.13 | -1.14% | 2,410,627 |
| Aug 22, 2025 | 10.70 | 11.43 | 10.70 | 11.40 | 11.26 | 7.34% | 2,799,166 |
| Aug 21, 2025 | 10.55 | 10.75 | 10.47 | 10.62 | 10.49 | -0.28% | 2,268,638 |
| Aug 20, 2025 | 10.82 | 10.86 | 10.55 | 10.65 | 10.52 | -1.39% | 1,832,978 |
| Aug 19, 2025 | 10.94 | 11.04 | 10.67 | 10.80 | 10.67 | -1.10% | 3,067,323 |
| Aug 18, 2025 | 10.93 | 11.14 | 10.81 | 10.92 | 10.79 | -0.46% | 3,424,074 |
| Aug 15, 2025 | 11.12 | 11.24 | 10.93 | 10.97 | 10.83 | -2.40% | 1,768,647 |
| Aug 14, 2025 | 11.18 | 11.27 | 11.04 | 11.24 | 11.10 | -0.71% | 2,086,109 |
| Aug 13, 2025 | 11.41 | 11.48 | 11.17 | 11.32 | 11.18 | -0.79% | 1,876,583 |
| Aug 12, 2025 | 10.99 | 11.48 | 10.91 | 11.41 | 11.27 | 5.36% | 2,875,188 |
| Aug 11, 2025 | 11.06 | 11.13 | 10.75 | 10.83 | 10.70 | -1.99% | 2,387,780 |
| Aug 8, 2025 | 11.17 | 11.26 | 10.97 | 11.05 | 10.91 | 0.27% | 2,555,121 |
| Aug 7, 2025 | 11.63 | 11.79 | 10.97 | 11.02 | 10.88 | -3.33% | 3,847,508 |
| Aug 6, 2025 | 11.86 | 12.07 | 11.27 | 11.40 | 11.26 | -2.65% | 3,128,976 |
| Aug 5, 2025 | 11.84 | 11.84 | 11.45 | 11.71 | 11.57 | 0.26% | 3,228,734 |
| Aug 4, 2025 | 11.62 | 11.71 | 11.40 | 11.68 | 11.54 | 0.60% | 2,929,369 |
| Aug 1, 2025 | 12.10 | 12.18 | 11.53 | 11.61 | 11.47 | -5.92% | 2,952,498 |
| Jul 31, 2025 | 12.13 | 12.51 | 12.02 | 12.34 | 12.19 | 0.65% | 3,899,120 |
| Jul 30, 2025 | 12.77 | 12.83 | 12.06 | 12.26 | 12.11 | -4.37% | 3,761,738 |
| Jul 29, 2025 | 12.81 | 12.95 | 12.38 | 12.82 | 12.66 | -1.84% | 4,958,724 |
| Jul 28, 2025 | 13.19 | 13.68 | 12.98 | 13.06 | 12.90 | -0.61% | 5,068,373 |
| Jul 25, 2025 | 12.69 | 14.00 | 12.56 | 13.14 | 12.98 | 1.39% | 11,376,546 |
| Jul 24, 2025 | 13.05 | 13.19 | 12.84 | 12.96 | 12.80 | -2.19% | 6,781,738 |
| Jul 23, 2025 | 12.24 | 13.87 | 12.04 | 13.25 | 13.09 | 17.78% | 17,628,377 |
| Jul 22, 2025 | 11.09 | 11.46 | 10.96 | 11.25 | 11.11 | - | 2,758,688 |
| Jul 21, 2025 | 11.48 | 11.48 | 11.09 | 11.25 | 11.11 | -0.88% | 2,304,956 |
| Jul 18, 2025 | 11.75 | 11.81 | 11.24 | 11.35 | 11.21 | -2.16% | 2,253,400 |
| Jul 17, 2025 | 11.20 | 11.61 | 11.13 | 11.60 | 11.46 | 4.04% | 5,603,929 |