Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LBRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 22.52 | 0.72 | 3.30% | 21.95 | 22.57 | 21.95 | 1,630,454 |
| May 08 2024 | 21.80 | -0.27 | -1.22% | 21.98 | 22.23 | 21.67 | 1,688,909 |
| May 07 2024 | 22.07 | -0.09 | -0.41% | 22.13 | 22.57 | 22.06 | 1,646,622 |
| May 06 2024 | 22.16 | 0.52 | 2.40% | 21.91 | 22.56 | 21.91 | 1,843,782 |
| May 03 2024 | 21.64 | 0.31 | 1.45% | 21.50 | 21.845 | 21.27 | 2,733,050 |
| May 02 2024 | 21.33 | 0.30 | 1.43% | 21.27 | 21.59 | 21.18 | 2,772,097 |
| May 01 2024 | 21.03 | -0.97 | -4.41% | 21.95 | 22.09 | 20.91 | 2,674,562 |
| Apr 30 2024 | 22.00 | -1.09 | -4.72% | 22.93 | 23.00 | 21.97 | 2,802,491 |
| Apr 29 2024 | 23.09 | 0.08 | 0.35% | 23.02 | 23.22 | 22.735 | 1,986,744 |
| Apr 26 2024 | 23.01 | 0.00 | 0.00% | 22.96 | 23.14 | 22.69 | 1,960,473 |
| Apr 25 2024 | 23.01 | 0.25 | 1.10% | 22.83 | 23.14 | 22.59 | 3,418,139 |
| Apr 24 2024 | 22.76 | -0.05 | -0.22% | 22.70 | 22.89 | 22.39 | 2,766,161 |
| Apr 23 2024 | 22.81 | 0.69 | 3.12% | 22.09 | 22.8781 | 21.90 | 2,089,248 |
| Apr 22 2024 | 22.12 | -0.26 | -1.16% | 22.11 | 22.47 | 21.71 | 2,906,727 |
| Apr 19 2024 | 22.38 | 0.28 | 1.27% | 21.89 | 22.54 | 21.52 | 3,772,780 |
| Apr 18 2024 | 22.10 | 0.58 | 2.70% | 22.50 | 23.31 | 21.87 | 4,557,582 |
| Apr 17 2024 | 21.52 | -0.06 | -0.28% | 21.67 | 22.045 | 21.375 | 2,658,606 |
| Apr 16 2024 | 21.58 | -0.52 | -2.35% | 21.67 | 21.685 | 21.22 | 2,351,897 |
| Apr 15 2024 | 22.10 | -0.36 | -1.60% | 22.59 | 22.815 | 22.075 | 2,093,738 |
| Apr 12 2024 | 22.46 | -0.10 | -0.44% | 22.76 | 23.09 | 22.29 | 2,173,550 |
| Apr 11 2024 | 22.56 | -0.03 | -0.13% | 22.70 | 22.83 | 22.235 | 1,616,161 |
| Apr 10 2024 | 22.59 | 0.29 | 1.30% | 22.06 | 22.80 | 22.05 | 2,055,956 |
| Apr 09 2024 | 22.30 | 0.13 | 0.59% | 22.26 | 22.41 | 22.04 | 2,103,173 |
| Apr 08 2024 | 22.17 | -0.53 | -2.33% | 22.79 | 22.97 | 22.13 | 2,379,283 |
| Apr 05 2024 | 22.70 | 0.08 | 0.35% | 22.65 | 23.23 | 22.5402 | 3,026,627 |
| Apr 04 2024 | 22.62 | -0.04 | -0.18% | 22.85 | 23.09 | 22.395 | 3,135,804 |
| Apr 03 2024 | 22.66 | 0.99 | 4.57% | 21.80 | 22.74 | 21.80 | 3,258,338 |
| Apr 02 2024 | 21.67 | 0.70 | 3.34% | 21.08 | 21.675 | 21.04 | 3,491,489 |
| Apr 01 2024 | 20.97 | 0.25 | 1.21% | 20.78 | 21.20 | 20.60 | 2,747,739 |
| Mar 28 2024 | 20.72 | 0.38 | 1.87% | 20.40 | 20.77 | 20.3628 | 3,231,130 |
| Mar 27 2024 | 20.34 | 0.32 | 1.60% | 20.10 | 20.405 | 20.09 | 2,115,825 |
| Mar 26 2024 | 20.02 | -0.48 | -2.34% | 20.52 | 20.585 | 20.01 | 2,434,199 |
| Mar 25 2024 | 20.50 | 0.00 | 0.00% | 20.63 | 20.84 | 20.425 | 3,287,503 |
| Mar 22 2024 | 20.50 | -0.36 | -1.73% | 21.00 | 21.19 | 20.46 | 1,664,990 |
| Mar 21 2024 | 20.86 | 0.29 | 1.41% | 20.67 | 21.015 | 20.50 | 2,159,408 |
| Mar 20 2024 | 20.57 | -0.30 | -1.44% | 20.63 | 20.88 | 20.18 | 3,306,363 |
| Mar 19 2024 | 20.87 | 0.53 | 2.61% | 20.36 | 20.89 | 20.355 | 2,019,514 |
| Mar 18 2024 | 20.34 | -0.09 | -0.44% | 20.39 | 20.50 | 20.065 | 2,876,179 |
| Mar 15 2024 | 20.43 | 0.27 | 1.34% | 20.13 | 20.66 | 20.13 | 6,057,332 |
| Mar 14 2024 | 20.16 | -0.04 | -0.20% | 20.26 | 20.58 | 19.98 | 4,075,314 |
| Mar 13 2024 | 20.20 | -1.20 | -5.61% | 21.57 | 21.89 | 19.5506 | 8,025,459 |
| Mar 12 2024 | 21.40 | 0.04 | 0.19% | 21.43 | 21.6293 | 21.16 | 2,644,228 |
| Mar 11 2024 | 21.36 | -0.17 | -0.79% | 21.36 | 21.58 | 20.78 | 2,091,869 |
| Mar 08 2024 | 21.53 | -0.15 | -0.69% | 21.75 | 21.91 | 21.165 | 1,727,503 |
| Mar 07 2024 | 21.68 | 0.40 | 1.88% | 21.32 | 22.16 | 21.24 | 2,479,735 |
| Mar 06 2024 | 21.28 | 0.03 | 0.14% | 21.38 | 21.84 | 21.09 | 2,084,382 |
| Mar 05 2024 | 21.25 | -0.06 | -0.28% | 21.20 | 21.64 | 21.135 | 1,772,740 |
| Mar 04 2024 | 21.31 | -0.53 | -2.43% | 21.84 | 21.99 | 21.25 | 2,211,969 |
| Mar 01 2024 | 21.84 | 0.46 | 2.15% | 21.66 | 22.05 | 21.50 | 1,900,835 |
| Feb 29 2024 | 21.38 | 0.25 | 1.18% | 21.40 | 21.71 | 21.115 | 2,457,429 |
| Feb 28 2024 | 21.13 | -0.05 | -0.24% | 21.18 | 21.48 | 20.93 | 2,170,075 |
| Feb 27 2024 | 21.18 | 0.52 | 2.52% | 20.79 | 21.4798 | 20.785 | 2,115,530 |
| Feb 26 2024 | 20.66 | -0.22 | -1.05% | 20.70 | 21.14 | 20.51 | 2,171,397 |
| Feb 23 2024 | 20.88 | -0.25 | -1.18% | 20.88 | 21.09 | 20.655 | 1,757,746 |
| Feb 22 2024 | 21.13 | 0.38 | 1.83% | 20.65 | 21.30 | 20.49 | 3,365,989 |
| Feb 21 2024 | 20.75 | -0.22 | -1.05% | 20.99 | 21.335 | 20.635 | 2,723,101 |
| Feb 20 2024 | 20.97 | -0.13 | -0.62% | 20.98 | 21.165 | 20.705 | 2,380,213 |
| Feb 16 2024 | 21.10 | 0.36 | 1.74% | 20.85 | 21.585 | 20.64 | 3,152,294 |
| Feb 15 2024 | 20.74 | 1.13 | 5.76% | 19.59 | 20.875 | 19.59 | 3,198,750 |
| Feb 14 2024 | 19.61 | 0.05 | 0.26% | 19.72 | 19.93 | 19.395 | 2,337,653 |
| Feb 13 2024 | 19.56 | -0.11 | -0.56% | 19.6118 | 19.7799 | 19.11 | 2,457,325 |
| Feb 12 2024 | 19.67 | 0.13 | 0.67% | 19.54 | 19.86 | 19.45 | 2,146,597 |
