Liberty Energy Inc. Class A common stock (LBRT)
18.80
-0.39 (-2.03%)
Liberty Energy Inc is a prominent provider of hydraulic fracturing services primarily for onshore oil and natural gas exploration and production companies
The company focuses on delivering innovative, efficient, and environmentally sustainable solutions across various basins in North America. By leveraging advanced technologies and a skilled workforce, Liberty Energy aims to enhance the productivity of its clients' operations while promoting responsible energy development. Through its commitment to safety and operational excellence, the company plays a vital role in the energy sector, supporting the transition to cleaner energy while maximizing resource recovery for its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 20.50 | 20.90 | 18.28 | 19.19 | 7,055,060 | 19.19 |
| 1/29/2025 | 20.00 | 20.73 | 19.95 | 20.66 | 4,153,705 | 20.66 |
| 1/28/2025 | 20.23 | 20.33 | 19.72 | 20.05 | 2,880,225 | 20.05 |
| 1/27/2025 | 21.29 | 21.47 | 19.70 | 19.83 | 3,774,701 | 19.83 |
| 1/24/2025 | 22.61 | 22.79 | 22.04 | 22.20 | 2,035,482 | 22.20 |
| 1/23/2025 | 22.34 | 22.84 | 22.12 | 22.73 | 2,019,042 | 22.73 |
| 1/22/2025 | 22.44 | 22.65 | 22.11 | 22.17 | 2,689,526 | 22.17 |
| 1/21/2025 | 22.85 | 22.94 | 22.30 | 22.62 | 2,015,520 | 22.62 |
| 1/17/2025 | 23.42 | 23.58 | 22.61 | 22.63 | 3,404,611 | 22.63 |
| 1/16/2025 | 22.51 | 23.34 | 22.48 | 23.12 | 2,387,234 | 23.12 |
| 1/15/2025 | 21.57 | 22.75 | 21.48 | 22.67 | 2,682,770 | 22.67 |
| 1/14/2025 | 21.00 | 21.45 | 21.00 | 21.39 | 2,230,754 | 21.39 |
| 1/13/2025 | 21.57 | 21.78 | 20.98 | 21.05 | 2,851,940 | 21.05 |
| 1/10/2025 | 21.90 | 22.42 | 21.30 | 21.40 | 3,275,332 | 21.40 |
| 1/08/2025 | 21.26 | 21.55 | 20.88 | 21.37 | 2,861,734 | 21.37 |
| 1/07/2025 | 21.26 | 21.76 | 21.03 | 21.61 | 3,557,146 | 21.61 |
| 1/06/2025 | 21.10 | 21.97 | 21.04 | 21.19 | 2,868,105 | 21.19 |
| 1/03/2025 | 20.84 | 21.02 | 20.38 | 20.89 | 2,815,861 | 20.89 |
| 1/02/2025 | 20.29 | 21.26 | 20.29 | 20.71 | 2,875,230 | 20.71 |
| 12/31/2024 | 19.67 | 0.00 | 19.89 | 19.89 | 0 | 19.89 |
| 12/30/2024 | 18.81 | 19.88 | 18.58 | 19.67 | 3,276,040 | 19.67 |
| 12/27/2024 | 18.67 | 18.91 | 18.53 | 18.69 | 1,308,292 | 18.69 |
| 12/26/2024 | 18.70 | 18.84 | 18.34 | 18.75 | 876,950 | 18.75 |
| 12/24/2024 | 18.54 | 18.76 | 18.24 | 18.71 | 803,070 | 18.71 |
| 12/23/2024 | 18.12 | 18.59 | 18.09 | 18.50 | 1,970,572 | 18.50 |
| 12/20/2024 | 17.98 | 18.41 | 17.81 | 18.17 | 7,394,833 | 18.17 |
| 12/19/2024 | 18.55 | 18.88 | 18.11 | 18.24 | 1,883,329 | 18.24 |
| 12/18/2024 | 18.69 | 19.10 | 17.86 | 18.04 | 2,891,744 | 18.04 |
| 12/17/2024 | 18.61 | 18.75 | 18.24 | 18.67 | 2,648,742 | 18.67 |
| 12/16/2024 | 18.75 | 19.13 | 18.65 | 18.91 | 2,409,073 | 18.91 |
| 12/13/2024 | 19.09 | 19.29 | 18.79 | 18.97 | 2,347,548 | 18.97 |
| 12/12/2024 | 18.90 | 19.45 | 18.61 | 19.17 | 4,359,705 | 19.17 |
| 12/11/2024 | 18.50 | 19.24 | 18.15 | 19.10 | 4,060,884 | 19.10 |
| 12/10/2024 | 17.95 | 19.44 | 17.84 | 18.48 | 6,876,085 | 18.48 |
| 12/09/2024 | 17.50 | 18.00 | 17.35 | 17.42 | 2,582,829 | 17.42 |
| 12/06/2024 | 18.40 | 18.42 | 17.17 | 17.23 | 3,115,533 | 17.23 |
| 12/05/2024 | 18.50 | 18.76 | 18.39 | 18.41 | 2,218,895 | 18.33 |
| 12/04/2024 | 18.56 | 18.68 | 18.02 | 18.32 | 1,652,399 | 18.24 |
| 12/03/2024 | 18.70 | 18.82 | 18.14 | 18.56 | 1,876,514 | 18.48 |
| 12/02/2024 | 18.49 | 18.70 | 18.30 | 18.56 | 1,883,745 | 18.48 |
| 11/29/2024 | 18.64 | 18.76 | 18.34 | 18.40 | 909,676 | 18.32 |
| 11/27/2024 | 18.44 | 18.86 | 18.42 | 18.44 | 1,671,363 | 18.36 |
| 11/26/2024 | 18.74 | 18.88 | 18.30 | 18.40 | 2,264,223 | 18.32 |
| 11/25/2024 | 19.33 | 19.65 | 18.65 | 18.72 | 3,768,485 | 18.64 |
| 11/22/2024 | 18.44 | 19.32 | 18.40 | 18.99 | 4,194,039 | 18.91 |
| 11/21/2024 | 17.73 | 18.55 | 17.73 | 18.35 | 2,333,912 | 18.27 |
| 11/20/2024 | 17.36 | 17.62 | 17.15 | 17.57 | 2,340,386 | 17.49 |
| 11/19/2024 | 17.50 | 17.91 | 17.25 | 17.35 | 2,652,289 | 17.27 |
| 11/18/2024 | 17.68 | 18.00 | 17.05 | 17.72 | 8,741,529 | 17.64 |
| 11/15/2024 | 17.58 | 17.63 | 16.75 | 16.90 | 2,183,123 | 16.83 |
| 11/14/2024 | 17.69 | 17.81 | 17.18 | 17.34 | 2,080,246 | 17.26 |
| 11/13/2024 | 18.08 | 18.13 | 17.49 | 17.55 | 2,917,411 | 17.47 |
| 11/12/2024 | 18.01 | 18.36 | 17.89 | 17.97 | 1,581,547 | 17.89 |
| 11/11/2024 | 17.69 | 18.17 | 17.66 | 18.07 | 1,844,015 | 17.99 |
| 11/08/2024 | 17.79 | 18.04 | 17.55 | 17.68 | 2,333,834 | 17.60 |
| 11/07/2024 | 18.90 | 18.92 | 17.89 | 17.93 | 2,503,210 | 17.85 |
| 11/06/2024 | 18.41 | 19.07 | 18.18 | 19.00 | 4,081,764 | 18.92 |
| 11/05/2024 | 17.20 | 17.55 | 17.04 | 17.46 | 2,240,138 | 17.38 |
| 11/04/2024 | 16.76 | 17.21 | 16.76 | 17.09 | 1,863,143 | 17.02 |
| 11/01/2024 | 17.21 | 17.30 | 16.57 | 16.68 | 1,739,373 | 16.61 |
| 10/31/2024 | 17.19 | 17.37 | 17.05 | 17.07 | 1,880,963 | 17.00 |