MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LBRT — Liberty Energy Inc.
NYSELiberty Energy Inc.
$19.59
+0.28(+1.45%)
- O
- 19.41
- H
- 19.95
- L
- 19.15
- V
- 3.5M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.59
Period Return+62.57%
Period High$34.48
Period Low$9.90
Avg Daily Volume4.08M
Total Trading Days365
LBRT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.41 | $19.95 | $19.15 | $19.59 | +$0.28 | +1.45% | 3,497,980 | $19.66 | $19.15 $19.95 |
| Oct 2, 2026 | $18.30 | $19.33 | $18.16 | $19.31 | +$0.84 | +4.55% | 5,724,445 | $19.12 | $18.16 $19.33 |
| Oct 1, 2026 | $18.17 | $18.78 | $18.00 | $18.47 | +$0.25 | +1.37% | 4,137,426 | $18.50 | $18.00 $18.78 |
| Sep 30, 2026 | $18.14 | $18.50 | $17.65 | $18.22 | $-0.22 | -1.19% | 6,615,521 | $18.12 | $17.65 $18.50 |
| Sep 29, 2026 | $18.67 | $18.92 | $18.36 | $18.44 | $-0.51 | -2.69% | 2,997,785 | $18.53 | $18.36 $18.92 |
| Sep 28, 2026 | $19.61 | $19.80 | $18.60 | $18.95 | +$0.01 | +0.05% | 4,189,073 | $18.98 | $18.60 $19.80 |
| Sep 25, 2026 | $18.17 | $19.53 | $18.17 | $18.94 | +$0.70 | +3.84% | 5,305,410 | $18.96 | $18.17 $19.53 |
| Sep 24, 2026 | $18.31 | $18.52 | $17.93 | $18.24 | $-0.03 | -0.16% | 3,954,159 | $18.20 | $17.93 $18.52 |
| Sep 23, 2026 | $18.13 | $18.95 | $17.77 | $18.27 | +$0.23 | +1.27% | 4,450,791 | $18.41 | $17.77 $18.95 |
| Sep 22, 2026 | $18.61 | $18.92 | $17.93 | $18.04 | $-0.81 | -4.30% | 4,477,577 | $18.34 | $17.93 $18.92 |
| Sep 21, 2026 | $19.21 | $19.25 | $18.59 | $18.85 | $-0.48 | -2.48% | 2,807,997 | $18.89 | $18.59 $19.25 |
| Sep 18, 2026 | $19.15 | $19.60 | $19.01 | $19.33 | +$0.22 | +1.15% | 5,222,709 | $19.35 | $19.01 $19.60 |
| Sep 17, 2026 | $19.42 | $19.71 | $18.93 | $19.11 | $-0.15 | -0.78% | 2,872,770 | $19.14 | $18.93 $19.71 |
| Sep 16, 2026 | $19.56 | $19.75 | $18.87 | $19.26 | $-0.21 | -1.08% | 2,980,891 | $19.36 | $18.87 $19.75 |
| Sep 15, 2026 | $19.66 | $19.77 | $19.28 | $19.47 | $-0.06 | -0.31% | 3,345,545 | $19.48 | $19.28 $19.77 |
| Sep 14, 2026 | $20.53 | $20.53 | $19.35 | $19.53 | $-1.43 | -6.82% | 3,026,197 | $19.69 | $19.35 $20.53 |
| Sep 11, 2026 | $21.07 | $21.67 | $20.76 | $20.96 | +$0.20 | +0.96% | 3,175,767 | $20.99 | $20.76 $21.67 |
| Sep 10, 2026 | $22.18 | $22.27 | $20.58 | $20.76 | $-1.30 | -5.89% | 3,802,849 | $20.88 | $20.58 $22.27 |
| Sep 9, 2026 | $21.46 | $22.22 | $21.20 | $22.06 | +$0.66 | +3.08% | 3,229,021 | $21.85 | $21.20 $22.22 |
| Sep 8, 2026 | $21.10 | $21.82 | $20.94 | $21.40 | +$0.81 | +3.93% | 3,208,589 | $21.47 | $20.94 $21.82 |
| Sep 4, 2026 | $20.19 | $20.67 | $20.08 | $20.59 | +$0.21 | +1.03% | 2,380,873 | $20.45 | $20.08 $20.67 |
| Sep 3, 2026 | $19.85 | $20.46 | $19.79 | $20.38 | +$0.27 | +1.34% | 3,603,528 | $20.20 | $19.79 $20.46 |
| Sep 2, 2026 | $19.63 | $20.30 | $19.48 | $20.11 | +$0.01 | +0.05% | 3,081,664 | $20.07 | $19.48 $20.30 |
| Sep 1, 2026 | $19.72 | $20.39 | $19.47 | $20.10 | +$0.39 | +1.98% | 2,950,357 | $20.08 | $19.47 $20.39 |
| Aug 31, 2026 | $19.44 | $19.74 | $18.67 | $19.71 | +$0.69 | +3.63% | 4,441,202 | $19.45 | $18.67 $19.74 |
| Aug 28, 2026 | $19.18 | $19.40 | $18.78 | $19.02 | $-0.24 | -1.25% | 1,983,479 | $19.02 | $18.78 $19.40 |
| Aug 27, 2026 | $18.58 | $19.47 | $18.32 | $19.26 | +$0.75 | +4.05% | 2,848,524 | $19.09 | $18.32 $19.47 |
| Aug 26, 2026 | $18.19 | $18.51 | $17.90 | $18.51 | +$0.13 | +0.71% | 3,859,061 | $18.35 | $17.90 $18.51 |
| Aug 25, 2026 | $18.40 | $18.85 | $18.32 | $18.38 | $-0.10 | -0.54% | 4,476,839 | $18.52 | $18.32 $18.85 |
| Aug 24, 2026 | $19.04 | $19.13 | $18.32 | $18.48 | $-0.88 | -4.55% | 4,246,837 | $18.58 | $18.32 $19.13 |