Skip to main content
Liberty Energy Inc. (LBRT)
NYSE: LBRT · Real-Time Price · USD
33.05
+0.20 (0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
33.45
+0.40 (1.21%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Liberty Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.8833.4832.6833.0533.050.61%3,696,649
Apr 27, 202633.3833.5032.3232.8532.850.34%5,914,367
Apr 24, 202632.5933.1531.4132.7432.741.30%3,904,917
Apr 23, 202627.6532.3427.0232.3232.329.86%7,731,357
Apr 22, 202628.5029.5328.3929.4229.423.85%4,082,422
Apr 21, 202626.9028.4526.7828.3328.336.66%3,259,128
Apr 20, 202626.3026.9225.8426.5626.560.99%2,371,927
Apr 17, 202626.7827.4326.1126.3026.30-5.94%4,804,715
Apr 16, 202627.6528.2527.5027.9627.960.65%1,807,668
Apr 15, 202627.2528.1927.2527.7827.781.98%1,739,751
Apr 14, 202627.8928.1027.1027.2427.24-2.30%4,849,452
Apr 13, 202627.9028.7427.6027.8827.880.90%3,755,365
Apr 10, 202627.0027.7026.8027.6327.631.58%3,274,982
Apr 9, 202628.2428.5026.9327.2027.20-3.41%3,396,231
Apr 8, 202627.1828.3026.8028.1628.16-0.98%3,724,381
Apr 7, 202627.7428.6527.6128.4428.442.78%2,704,307
Apr 6, 202628.2628.4927.4327.6727.67-1.53%2,063,437
Apr 2, 202627.8628.7627.8428.1028.100.64%3,283,267
Apr 1, 202628.5129.1827.7827.9227.92-3.06%2,682,943
Mar 31, 202628.8929.4828.2628.8028.80-0.21%4,434,776
Mar 30, 202629.8829.9428.4428.8628.86-0.62%3,485,494
Mar 27, 202629.7530.2729.0029.0429.04-2.75%4,867,129
Mar 26, 202628.5329.8928.2729.8629.863.68%16,243,539
Mar 25, 202627.2629.1027.0028.8028.80-3.03%11,532,735
Mar 24, 202629.0130.2828.9529.7029.702.03%2,907,636
Mar 23, 202630.5830.7528.2529.1129.11-7.44%8,615,461
Mar 20, 202632.0332.0430.9631.4531.45-0.88%5,037,241
Mar 19, 202630.9932.4030.7031.7331.730.28%3,218,398
Mar 18, 202631.2532.3331.0031.6431.641.61%3,477,061
Mar 17, 202630.8732.0730.3231.1431.143.73%6,152,312
Mar 16, 202630.2330.8929.2730.0230.02-0.66%3,105,849
Mar 13, 202630.1530.5129.4930.2230.22-0.26%3,507,907
Mar 12, 202629.5031.1628.9530.3030.301.24%5,312,574
Mar 11, 202628.1130.0027.9229.9329.935.69%5,038,289
Mar 10, 202627.4028.7727.0928.3228.322.02%3,786,919
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