Liberty Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.06	27.28	26.29	26.86	26.86	-1.43%	9,984,222
Jun 25, 2026	26.39	27.29	26.20	27.25	27.25	3.97%	3,373,726
Jun 24, 2026	26.32	26.32	25.21	26.21	26.21	-3.11%	6,351,037
Jun 23, 2026	27.09	27.55	26.79	27.05	27.05	-2.87%	3,696,209
Jun 22, 2026	27.41	27.97	26.32	27.85	27.85	2.47%	3,136,305
Jun 18, 2026	27.29	27.30	26.18	27.18	27.18	0.04%	5,451,697
Jun 17, 2026	27.54	27.77	26.81	27.17	27.17	-0.66%	2,812,185
Jun 16, 2026	27.75	28.37	27.30	27.35	27.35	-2.57%	2,144,648
Jun 15, 2026	28.22	28.56	27.77	28.07	28.07	-2.77%	2,700,730
Jun 12, 2026	27.73	29.15	27.70	28.87	28.87	3.00%	3,612,162
Jun 11, 2026	28.90	29.04	27.50	28.03	28.03	-0.71%	3,232,953
Jun 10, 2026	28.03	28.39	27.53	28.23	28.23	0.36%	2,837,290
Jun 9, 2026	28.44	28.80	27.32	28.13	28.13	-2.19%	3,345,451
Jun 8, 2026	28.90	29.43	28.71	28.76	28.76	1.09%	2,784,342
Jun 5, 2026	31.00	31.18	28.29	28.45	28.45	-9.85%	3,860,430
Jun 4, 2026	30.23	31.68	30.11	31.56	31.56	1.91%	2,532,181
Jun 3, 2026	31.67	32.00	31.02	31.06	30.97	-0.61%	4,274,352
Jun 2, 2026	29.71	31.46	29.67	31.25	31.16	6.40%	4,003,084
Jun 1, 2026	30.49	30.49	29.26	29.37	29.28	0.38%	2,331,136
May 29, 2026	29.12	29.65	28.64	29.26	29.18	0.69%	4,705,767
May 28, 2026	30.26	30.38	28.70	29.06	28.98	-3.39%	3,750,752
May 27, 2026	31.14	31.39	30.04	30.08	29.99	-5.85%	3,087,937
May 26, 2026	31.93	32.68	31.52	31.95	31.86	0.35%	2,367,507
May 22, 2026	32.78	33.00	31.56	31.84	31.75	-3.16%	2,270,062
May 21, 2026	32.29	33.06	31.81	32.88	32.78	0.49%	3,307,736
May 20, 2026	33.37	34.25	32.52	32.72	32.63	-1.18%	1,967,475
May 19, 2026	33.08	33.56	32.34	33.11	33.01	0.12%	2,479,655
May 18, 2026	33.11	33.82	32.65	33.07	32.97	0.36%	3,139,504
May 15, 2026	33.15	33.42	32.37	32.95	32.85	-1.20%	4,034,904
May 14, 2026	33.31	34.48	32.91	33.35	33.25	-0.39%	2,358,364
May 13, 2026	33.68	33.94	32.89	33.48	33.38	0.75%	4,161,285
May 12, 2026	33.38	33.43	32.16	33.23	33.13	-0.48%	3,613,071
May 11, 2026	33.58	34.23	32.78	33.39	33.29	0.85%	3,067,286
May 8, 2026	31.90	33.32	31.46	33.11	33.01	4.51%	3,310,367
May 7, 2026	31.95	32.35	30.75	31.68	31.59	-2.43%	3,233,524
May 6, 2026	32.15	33.33	31.84	32.47	32.38	-3.65%	2,951,608
May 5, 2026	33.98	34.02	33.18	33.70	33.60	-0.68%	2,798,865
May 4, 2026	32.98	33.93	31.86	33.93	33.83	3.82%	3,760,148
May 1, 2026	33.46	33.61	32.52	32.68	32.59	-3.28%	4,269,359
Apr 30, 2026	33.60	33.93	32.86	33.79	33.69	-0.09%	5,194,910
Apr 29, 2026	33.71	34.42	33.56	33.82	33.72	2.33%	7,036,486
Apr 28, 2026	32.88	33.48	32.68	33.05	32.95	0.61%	3,698,077
Apr 27, 2026	33.38	33.50	32.32	32.85	32.75	0.34%	5,917,599
Apr 24, 2026	32.59	33.15	31.41	32.74	32.65	1.30%	3,913,500
Apr 23, 2026	27.65	32.34	27.02	32.32	32.23	9.86%	7,833,180
Apr 22, 2026	28.50	29.53	28.39	29.42	29.33	3.85%	4,110,746
Apr 21, 2026	26.90	28.45	26.78	28.33	28.25	6.66%	3,260,038
Apr 20, 2026	26.30	26.92	25.84	26.56	26.48	0.99%	2,372,953
Apr 17, 2026	26.78	27.43	26.11	26.30	26.22	-5.94%	4,806,007
Apr 16, 2026	27.65	28.25	27.50	27.96	27.88	0.65%	1,807,866
Apr 15, 2026	27.25	28.19	27.25	27.78	27.70	1.98%	1,741,111
Apr 14, 2026	27.89	28.10	27.10	27.24	27.16	-2.30%	4,855,525
Apr 13, 2026	27.90	28.74	27.60	27.88	27.80	0.90%	3,755,717
Apr 10, 2026	27.00	27.70	26.80	27.63	27.55	1.58%	3,277,267
Apr 9, 2026	28.24	28.50	26.93	27.20	27.12	-3.41%	3,397,126
Apr 8, 2026	27.18	28.30	26.80	28.16	28.08	-0.98%	3,724,609
Apr 7, 2026	27.74	28.65	27.61	28.44	28.36	2.78%	2,706,263
Apr 6, 2026	28.26	28.49	27.43	27.67	27.59	-1.53%	2,064,736
Apr 2, 2026	27.86	28.76	27.84	28.10	28.02	0.64%	3,232,774
Apr 1, 2026	28.51	29.18	27.78	27.92	27.84	-3.06%	2,683,866
Mar 31, 2026	28.89	29.48	28.26	28.80	28.72	-0.21%	4,705,229
Mar 30, 2026	29.88	29.94	28.44	28.86	28.78	-0.62%	3,506,496
Mar 27, 2026	29.75	30.27	29.00	29.04	28.96	-2.75%	4,880,007
Mar 26, 2026	28.53	29.89	28.27	29.86	29.77	3.68%	16,246,939
Mar 25, 2026	27.26	29.10	27.00	28.80	28.72	-3.03%	11,543,751
Mar 24, 2026	29.01	30.28	28.95	29.70	29.61	2.03%	2,917,299
Mar 23, 2026	30.58	30.75	28.25	29.11	29.03	-7.44%	8,633,348
Mar 20, 2026	32.03	32.04	30.96	31.45	31.36	-0.88%	5,105,625
Mar 19, 2026	30.99	32.40	30.70	31.73	31.64	0.28%	3,240,562
Mar 18, 2026	31.25	32.33	31.00	31.64	31.55	1.61%	3,488,734
Mar 17, 2026	30.87	32.07	30.32	31.14	31.05	3.73%	6,154,239
Mar 16, 2026	30.23	30.89	29.27	30.02	29.93	-0.66%	3,106,593
Mar 13, 2026	30.15	30.51	29.49	30.22	30.13	-0.26%	3,510,472
Mar 12, 2026	29.50	31.16	28.95	30.30	30.21	1.24%	5,314,891
Mar 11, 2026	28.11	30.00	27.92	29.93	29.84	5.69%	5,474,830
Mar 10, 2026	27.40	28.77	27.09	28.32	28.24	2.02%	4,112,024
Mar 9, 2026	26.40	28.09	26.00	27.76	27.68	3.58%	4,726,665
Mar 6, 2026	27.21	27.73	26.44	26.80	26.72	-3.70%	4,036,393
Mar 5, 2026	27.39	28.04	26.91	27.83	27.75	1.31%	3,157,451
Mar 4, 2026	27.82	28.47	27.28	27.47	27.39	-0.97%	4,206,279
Mar 3, 2026	27.61	28.22	27.00	27.83	27.66	-2.28%	3,125,569
Mar 2, 2026	28.26	28.95	27.70	28.48	28.31	1.39%	3,067,540
Feb 27, 2026	27.70	28.24	27.23	28.09	27.92	0.61%	3,392,329
Feb 26, 2026	27.96	28.54	27.66	27.92	27.75	-1.59%	2,424,171
Feb 25, 2026	28.26	28.65	27.63	28.37	28.20	0.46%	3,145,430
Feb 24, 2026	26.90	28.31	26.70	28.24	28.07	6.01%	4,102,656
Feb 23, 2026	26.51	27.29	26.31	26.64	26.48	-0.78%	2,563,186
Feb 20, 2026	26.80	27.80	26.33	26.85	26.69	-0.15%	3,354,804
Feb 19, 2026	27.35	27.85	26.60	26.89	26.73	-0.85%	4,723,913
Feb 18, 2026	27.44	27.77	26.79	27.12	26.95	1.65%	4,602,654
Feb 17, 2026	26.55	26.95	25.46	26.68	26.52	3.01%	5,692,831
Feb 13, 2026	25.00	27.10	24.97	25.90	25.74	4.56%	8,298,251
Feb 12, 2026	24.65	25.04	23.60	24.77	24.62	1.27%	4,417,660
Feb 11, 2026	24.81	25.46	24.23	24.46	24.31	1.07%	3,724,645
Feb 10, 2026	25.23	25.23	24.13	24.20	24.05	-3.85%	2,342,780
Feb 9, 2026	24.96	25.91	24.77	25.17	25.02	-0.24%	3,556,839
Feb 6, 2026	24.35	25.48	24.07	25.23	25.08	6.37%	6,820,045
Feb 5, 2026	23.60	24.40	22.66	23.72	23.57	-1.62%	6,463,400
Feb 4, 2026	25.50	26.05	23.05	24.11	23.96	-7.41%	15,814,121
Feb 3, 2026	25.69	26.59	25.05	26.04	25.88	-0.19%	9,759,287