Register for streaming realtime charts, analysis tools, and prices.
LBRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 20.92 | -0.16 | -0.76% | 20.96 | 21.26 | 20.49 | 6,025,933 |
| Sep 19 2024 | 21.08 | 0.56 | 2.73% | 21.17 | 21.30 | 20.83 | 1,242,286 |
| Sep 18 2024 | 20.52 | -0.25 | -1.20% | 20.76 | 21.21 | 20.50 | 1,724,301 |
| Sep 17 2024 | 20.77 | 0.73 | 3.64% | 20.05 | 20.815 | 20.02 | 1,370,872 |
| Sep 16 2024 | 20.04 | 0.68 | 3.51% | 19.58 | 20.065 | 19.54 | 1,361,293 |
| Sep 13 2024 | 19.36 | 0.22 | 1.15% | 19.29 | 19.65 | 19.11 | 2,113,868 |
| Sep 12 2024 | 19.14 | 0.31 | 1.65% | 18.96 | 19.50 | 18.77 | 1,295,864 |
| Sep 11 2024 | 18.83 | 0.02 | 0.11% | 18.81 | 19.01 | 18.35 | 1,980,746 |
| Sep 10 2024 | 18.81 | -0.56 | -2.89% | 19.40 | 19.42 | 18.655 | 2,596,939 |
| Sep 09 2024 | 19.37 | 0.22 | 1.15% | 19.15 | 19.59 | 19.13 | 2,062,213 |
| Sep 06 2024 | 19.15 | -0.16 | -0.83% | 19.20 | 19.64 | 18.90 | 3,052,875 |
| Sep 05 2024 | 19.31 | -0.13 | -0.67% | 19.66 | 19.66 | 19.24 | 2,168,159 |
| Sep 04 2024 | 19.44 | -0.42 | -2.11% | 19.97 | 20.03 | 19.00 | 2,086,222 |
| Sep 03 2024 | 19.86 | -0.73 | -3.55% | 20.01 | 20.13 | 19.58 | 2,073,670 |
| Aug 30 2024 | 20.59 | -0.14 | -0.68% | 20.55 | 20.65 | 20.245 | 1,139,279 |
| Aug 29 2024 | 20.73 | 0.51 | 2.52% | 20.43 | 20.885 | 20.09 | 896,712 |
| Aug 28 2024 | 20.22 | -0.25 | -1.22% | 20.21 | 20.32 | 19.95 | 1,622,863 |
| Aug 27 2024 | 20.47 | -0.42 | -2.01% | 20.73 | 20.82 | 20.355 | 998,741 |
| Aug 26 2024 | 20.89 | 0.19 | 0.92% | 21.15 | 21.32 | 20.725 | 1,947,236 |
| Aug 23 2024 | 20.70 | 0.77 | 3.86% | 20.17 | 20.85 | 20.02 | 1,572,634 |
| Aug 22 2024 | 19.93 | 0.00 | 0.00% | 20.00 | 20.31 | 19.79 | 1,874,327 |
| Aug 21 2024 | 19.93 | -0.15 | -0.75% | 20.35 | 20.40 | 19.74 | 1,111,274 |
| Aug 20 2024 | 20.08 | -0.83 | -3.97% | 20.80 | 20.90 | 20.02 | 1,293,993 |
| Aug 19 2024 | 20.91 | 0.13 | 0.63% | 20.81 | 21.07 | 20.7201 | 1,290,502 |
| Aug 16 2024 | 20.78 | 0.12 | 0.58% | 20.47 | 21.01 | 20.47 | 1,998,586 |
| Aug 15 2024 | 20.66 | 0.52 | 2.58% | 20.61 | 20.8562 | 20.47 | 1,232,093 |
| Aug 14 2024 | 20.14 | -0.04 | -0.20% | 20.32 | 20.38 | 20.02 | 1,438,609 |
| Aug 13 2024 | 20.18 | -0.56 | -2.70% | 20.63 | 20.64 | 20.165 | 1,154,033 |
| Aug 12 2024 | 20.74 | 0.28 | 1.37% | 20.57 | 20.8687 | 20.45 | 1,320,372 |
| Aug 09 2024 | 20.46 | -0.04 | -0.20% | 20.53 | 20.745 | 20.285 | 1,049,164 |
| Aug 08 2024 | 20.50 | 0.38 | 1.89% | 20.32 | 20.71 | 20.215 | 1,475,244 |
| Aug 07 2024 | 20.12 | -0.08 | -0.40% | 20.72 | 20.72 | 20.03 | 1,766,199 |
| Aug 06 2024 | 20.20 | -0.09 | -0.44% | 20.28 | 20.69 | 20.13 | 1,946,030 |
| Aug 05 2024 | 20.29 | -1.03 | -4.83% | 20.40 | 20.51 | 19.85 | 2,343,491 |
| Aug 02 2024 | 21.32 | -1.51 | -6.61% | 22.15 | 22.15 | 20.97 | 2,550,079 |
| Aug 01 2024 | 22.83 | -1.32 | -5.47% | 24.02 | 24.06 | 22.36 | 2,096,875 |
| Jul 31 2024 | 24.15 | 0.47 | 1.98% | 23.93 | 24.43 | 23.79 | 2,347,572 |
| Jul 30 2024 | 23.68 | 1.05 | 4.64% | 22.61 | 23.78 | 22.52 | 2,558,948 |
| Jul 29 2024 | 22.63 | -0.34 | -1.48% | 22.97 | 23.11 | 22.09 | 2,250,005 |
| Jul 26 2024 | 22.97 | 0.69 | 3.10% | 22.50 | 23.05 | 22.24 | 2,547,759 |
| Jul 25 2024 | 22.28 | 1.01 | 4.75% | 21.17 | 22.38 | 21.05 | 2,195,004 |
| Jul 24 2024 | 21.27 | -0.04 | -0.19% | 21.39 | 21.57 | 21.06 | 1,987,048 |
| Jul 23 2024 | 21.31 | -0.21 | -0.98% | 21.39 | 21.51 | 20.955 | 2,456,672 |
| Jul 22 2024 | 21.52 | -0.02 | -0.09% | 21.47 | 21.59 | 21.15 | 2,944,218 |
| Jul 19 2024 | 21.54 | -0.95 | -4.22% | 21.98 | 22.16 | 21.40 | 4,772,518 |
| Jul 18 2024 | 22.49 | 0.35 | 1.58% | 22.74 | 23.06 | 21.80 | 4,493,242 |
| Jul 17 2024 | 22.14 | 0.00 | 0.00% | 22.03 | 22.60 | 22.03 | 3,658,461 |
| Jul 16 2024 | 22.14 | 0.55 | 2.55% | 21.30 | 22.22 | 21.135 | 3,437,673 |
| Jul 15 2024 | 21.59 | 0.44 | 2.08% | 21.07 | 21.985 | 20.86 | 2,620,063 |
| Jul 12 2024 | 21.15 | 0.19 | 0.91% | 21.30 | 21.38 | 21.00 | 1,732,936 |
| Jul 11 2024 | 20.96 | 0.72 | 3.56% | 20.42 | 21.05 | 20.31 | 1,643,349 |
| Jul 10 2024 | 20.24 | 0.42 | 2.12% | 19.77 | 20.31 | 19.64 | 2,343,621 |
| Jul 09 2024 | 19.82 | -0.19 | -0.95% | 19.84 | 20.02 | 19.44 | 2,803,923 |
| Jul 08 2024 | 20.01 | -0.30 | -1.48% | 20.29 | 20.55 | 19.91 | 1,484,035 |
| Jul 05 2024 | 20.31 | -0.59 | -2.82% | 20.76 | 20.91 | 20.27 | 1,624,472 |
| Jul 03 2024 | 20.90 | 0.64 | 3.16% | 20.22 | 20.96 | 20.08 | 1,631,557 |
| Jul 02 2024 | 20.26 | -0.02 | -0.10% | 20.48 | 20.57 | 20.025 | 2,771,051 |
| Jul 01 2024 | 20.28 | -0.02 | -0.10% | 20.95 | 21.05 | 20.02 | 1,976,486 |
| Jun 28 2024 | 20.30 | 0.00 | 0.00% | 20.30 | 20.30 | 20.30 | 0 |
| Jun 27 2024 | 20.30 | 0.09 | 0.45% | 20.34 | 20.55 | 20.205 | 1,478,779 |
| Jun 26 2024 | 20.21 | -0.27 | -1.32% | 20.37 | 20.48 | 20.055 | 2,018,780 |
| Jun 25 2024 | 20.48 | 0.00 | 0.00% | 20.33 | 20.54 | 20.20 | 1,432,596 |
