Liberty Energy Inc. Class A common stock (LBRT)

Last Price24.31

Change-1.88 (-7.18%)

NYSE· Last Trade: Jul 1st, 7:21 PM EDT

Historical Prices For Liberty Energy Inc. Class A common stock (LBRT)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	25.89	26.19	24.28	24.31	3,447,095	24.31
6/30/2026	26.65	26.98	26.09	26.19	2,666,364	26.19
6/29/2026	26.85	27.02	26.00	26.27	3,829,765	26.27
6/26/2026	27.06	27.28	26.29	26.86	11,654,500	26.86
6/25/2026	26.39	27.29	26.20	27.25	3,435,987	27.25
6/24/2026	26.32	26.32	25.21	26.21	6,547,377	26.21
6/23/2026	27.09	27.55	26.79	27.05	3,929,485	27.05
6/22/2026	27.41	27.97	26.32	27.85	3,160,498	27.85
6/18/2026	27.29	27.30	26.18	27.18	5,867,594	27.18
6/17/2026	27.54	27.77	26.81	27.17	2,812,320	27.17
6/16/2026	27.75	28.37	27.30	27.35	2,660,840	27.35
6/15/2026	28.22	28.56	27.77	28.07	2,726,034	28.07
6/12/2026	27.73	29.15	27.70	28.87	3,665,878	28.87
6/11/2026	28.90	29.04	27.50	28.03	3,361,353	28.03
6/10/2026	28.03	28.39	27.53	28.23	3,104,054	28.23
6/09/2026	28.44	28.80	27.32	28.13	3,861,960	28.13
6/08/2026	28.90	29.43	28.71	28.76	2,822,577	28.76
6/05/2026	31.00	31.18	28.29	28.45	3,939,834	28.45
6/04/2026	30.23	31.68	30.11	31.56	2,561,383	31.56
6/03/2026	31.67	32.00	31.02	31.06	4,356,698	30.97
6/02/2026	29.71	31.46	29.67	31.25	4,002,963	31.16
6/01/2026	30.49	30.49	29.26	29.37	2,331,012	29.28
5/29/2026	29.12	29.65	28.64	29.26	4,705,768	29.18
5/28/2026	30.26	30.38	28.70	29.06	3,749,590	28.98
5/27/2026	31.14	31.39	30.04	30.08	3,087,892	29.99
5/26/2026	31.93	32.68	31.52	31.95	2,367,506	31.86
5/22/2026	32.78	33.00	31.56	31.84	2,270,062	31.75
5/21/2026	32.29	33.06	31.81	32.88	3,307,628	32.78
5/20/2026	33.37	34.25	32.52	32.72	1,967,473	32.63
5/19/2026	33.08	33.55	32.34	33.11	2,479,655	33.01
5/18/2026	33.11	33.82	32.65	33.07	3,242,300	32.97
5/15/2026	33.15	33.42	32.37	32.95	4,034,904	32.85
5/14/2026	33.31	34.48	32.91	33.35	2,358,359	33.25
5/13/2026	33.68	33.94	32.89	33.48	4,202,963	33.38
5/12/2026	33.38	33.43	32.16	33.23	3,613,073	33.13
5/11/2026	33.58	34.23	32.77	33.39	3,066,308	33.29
5/08/2026	31.90	33.32	31.46	33.11	3,330,362	33.01
5/07/2026	31.95	32.35	30.75	31.68	3,233,524	31.59
5/06/2026	32.15	33.33	31.84	32.47	2,951,609	32.38
5/05/2026	33.98	34.02	33.18	33.70	2,840,564	33.60
5/04/2026	32.98	33.93	31.86	33.93	3,789,726	33.83
5/01/2026	33.46	33.61	32.52	32.68	4,269,360	32.59
4/30/2026	33.60	33.93	32.86	33.79	5,257,409	33.69
4/29/2026	33.71	34.41	33.56	33.82	7,033,582	33.72
4/28/2026	32.88	33.48	32.68	33.05	3,696,914	32.95
4/27/2026	33.38	33.50	32.32	32.85	6,020,366	32.75
4/24/2026	32.59	33.15	31.41	32.74	3,913,501	32.65
4/23/2026	27.65	32.34	27.02	32.32	7,938,561	32.23
4/22/2026	28.50	29.53	28.39	29.42	4,110,505	29.33
4/21/2026	26.90	28.45	26.77	28.33	3,259,878	28.25
4/20/2026	26.30	26.92	25.84	26.56	2,372,923	26.48
4/17/2026	26.78	27.43	26.11	26.30	4,806,007	26.22
4/16/2026	27.65	28.25	27.50	27.96	1,807,848	27.88
4/15/2026	27.25	28.18	27.25	27.78	1,740,737	27.70
4/14/2026	27.89	28.10	27.10	27.24	4,854,864	27.16
4/13/2026	27.90	28.74	27.60	27.88	3,755,717	27.80
4/10/2026	27.00	27.70	26.80	27.63	3,402,266	27.55
4/09/2026	28.24	28.50	26.93	27.20	3,396,994	27.12
4/08/2026	27.18	28.30	26.80	28.16	3,724,610	28.08
4/07/2026	27.74	28.65	27.61	28.44	2,706,165	28.36
4/06/2026	28.26	28.48	27.43	27.67	2,063,464	27.59
4/02/2026	27.86	28.76	27.84	28.10	3,506,394	28.02