Skip to main content
LBRT logo

Liberty Energy Inc.

LBRTNYSEEnergyOil & Gas Equipment & Services

$16.07Today:- (-)1Y −5.18%

As of Oct 26, 2026 close

Market cap
$2.62B
P/E (TTM)
21.42
Forward P/E
36.99
Dividend yield
2.34%
52-week range
$14.76$34.48
Volume (live)
-
Avg. volume (3M)
4.30M

Liberty Energy (LBRT) Historical Stock Prices

Analyze Liberty Energy (LBRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Liberty Energy (LBRT) Interactive Price Chart

Interactive historical price chart showing Liberty Energy stock price movements and trends across multiple time periods.

Loading chart...

LBRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LBRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.2916.1615.2416.0716.073.68M
Oct 23, 202615.4916.0414.7715.5915.596.05M
Oct 22, 202617.1817.9715.1715.3815.3811.31M
Oct 21, 202616.8817.2616.6616.6916.694.91M
Oct 20, 202617.0017.1216.4516.5816.583.89M
Oct 19, 202616.8517.2116.1817.0917.096.65M
Oct 16, 202616.8017.1416.5916.6016.603.95M
Oct 15, 202617.5417.5416.2116.7016.706.33M
Oct 14, 202618.9819.2517.8218.0218.023.50M
Oct 13, 202619.0219.2218.4519.1119.112.21M
Oct 12, 202619.1519.3418.7118.9818.982.34M
Oct 9, 202618.9519.5118.8919.0019.002.34M
Oct 8, 202619.4919.7518.5518.8518.854.38M
Oct 7, 202619.9020.1419.2919.4119.412.94M
Oct 6, 202619.4820.2019.3720.1220.124.04M
Oct 5, 202619.4119.9519.1419.5919.593.50M
Oct 2, 202618.3019.3318.1619.3119.315.55M
Oct 1, 202618.1718.7718.0018.4718.473.89M
Sep 30, 202618.1418.5017.6518.2218.226.15M
Sep 29, 202618.6718.9218.3618.4418.442.98M
Sep 28, 202619.6119.8018.5918.9518.954.06M
Sep 25, 202618.1719.5318.1718.9418.944.95M
Sep 24, 202618.3118.5217.9318.2418.243.95M
Sep 23, 202618.1318.9517.7718.2718.274.43M
Sep 22, 202618.6118.9117.9318.0418.044.48M
Sep 21, 202619.2119.2518.5918.8518.852.73M
Sep 18, 202619.1419.6019.0119.3319.335.15M
Sep 17, 202619.4219.7118.9319.1119.112.53M
Sep 16, 202619.5619.7518.8719.2619.262.91M
Sep 15, 202619.6619.7719.2819.4719.473.34M
Sep 14, 202620.5320.5319.3419.5319.533.03M
Sep 11, 202621.0721.6720.7620.9620.962.48M
Sep 10, 202622.1822.2720.5820.7620.763.36M
Sep 9, 202621.4622.2121.2022.0622.063.14M
Sep 8, 202621.1021.8220.9421.4021.403.14M
Sep 4, 202620.1920.6720.0720.5920.592.08M
Sep 3, 202619.8520.4619.7920.3820.293.41M
Sep 2, 202619.6320.3019.4820.1120.023.18M
Sep 1, 202619.7220.3919.4620.1020.012.95M
Aug 31, 202619.4419.7418.6719.7119.624.44M
Aug 28, 202619.1819.4018.7819.0218.941.98M
Aug 27, 202618.5819.4618.3219.2619.172.85M
Aug 26, 202618.1918.5117.9018.5118.433.86M
Aug 25, 202618.4018.8518.3218.3818.304.48M
Aug 24, 202619.0419.1318.3218.4818.404.25M
Aug 21, 202619.3819.5819.0119.3619.272.67M
Aug 20, 202620.2520.4519.1619.2419.164.33M
Aug 19, 202621.6121.7019.7420.1420.055.00M
Aug 18, 202622.0022.2421.2521.2921.202.44M
Aug 17, 202622.1522.3121.8322.2422.141.94M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.