Register for streaming realtime charts, analysis tools, and prices.
LBRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 67.525 | -0.35 | -0.52% | 67.73 | 67.75 | 67.525 | 1,172 |
| Jun 24 2024 | 67.875 | 0.25 | 0.36% | 66.74 | 67.875 | 66.74 | 1,065 |
| Jun 21 2024 | 67.63 | 0.46 | 0.68% | 67.35 | 67.63 | 67.35 | 2,452 |
| Jun 20 2024 | 67.17 | -0.01 | -0.01% | 67.10 | 67.17 | 67.10 | 654 |
| Jun 19 2024 | 67.175 | 0.78 | 1.18% | 66.91 | 67.56 | 66.79 | 738 |
| Jun 18 2024 | 66.39 | 1.85 | 2.87% | 65.20 | 66.40 | 64.97 | 1,935 |
| Jun 17 2024 | 64.54 | 1.09 | 1.72% | 63.48 | 64.54 | 63.25 | 3,842 |
| Jun 14 2024 | 63.45 | -0.15 | -0.24% | 63.40 | 64.68 | 63.39 | 4,167 |
| Jun 13 2024 | 63.60 | 0.59 | 0.94% | 63.32 | 64.08 | 62.66 | 7,878 |
| Jun 12 2024 | 63.005 | 0.26 | 0.41% | 63.32 | 64.63 | 63.005 | 3,781 |
| Jun 11 2024 | 62.75 | 1.26 | 2.04% | 62.08 | 62.75 | 61.70 | 3,049 |
| Jun 10 2024 | 61.495 | 2.10 | 3.54% | 59.67 | 61.495 | 59.67 | 8,586 |
| Jun 07 2024 | 59.395 | 0.04 | 0.06% | 59.68 | 60.30 | 59.395 | 5,494 |
| Jun 06 2024 | 59.36 | 3.28 | 5.84% | 58.25 | 59.36 | 57.65 | 18,160 |
| Jun 05 2024 | 56.085 | -0.56 | -0.99% | 56.25 | 56.92 | 56.00 | 14,679 |
| Jun 04 2024 | 56.645 | -1.18 | -2.03% | 56.40 | 56.645 | 55.72 | 21,238 |
| Jun 03 2024 | 57.82 | -4.46 | -7.16% | 61.80 | 62.07 | 57.82 | 12,871 |
| May 31 2024 | 62.28 | -1.76 | -2.75% | 62.82 | 63.70 | 62.25 | 7,147 |
| May 30 2024 | 64.04 | -1.18 | -1.82% | 64.73 | 64.90 | 64.04 | 8,988 |
| May 29 2024 | 65.225 | -0.29 | -0.44% | 66.61 | 67.00 | 65.225 | 1,604 |
| May 28 2024 | 65.51 | 3.42 | 5.50% | 64.41 | 65.51 | 64.26 | 2,814 |
| May 24 2024 | 62.095 | 0.19 | 0.31% | 61.37 | 62.43 | 60.83 | 21,651 |
| May 23 2024 | 61.905 | -0.86 | -1.36% | 62.48 | 63.00 | 61.905 | 11,500 |
| May 22 2024 | 62.76 | -1.66 | -2.58% | 62.72 | 63.30 | 62.43 | 36,823 |
| May 21 2024 | 64.42 | -1.02 | -1.55% | 64.26 | 64.71 | 63.15 | 21,985 |
| May 20 2024 | 65.435 | 0.64 | 1.00% | 65.64 | 65.65 | 64.60 | 6,869 |
| May 17 2024 | 64.79 | 0.93 | 1.45% | 64.18 | 64.79 | 64.15 | 16,494 |
| May 16 2024 | 63.865 | 1.07 | 1.70% | 63.50 | 64.53 | 62.70 | 8,530 |
| May 15 2024 | 62.795 | 0.22 | 0.34% | 63.50 | 63.50 | 61.00 | 24,000 |
| May 14 2024 | 62.58 | -1.26 | -1.97% | 63.95 | 64.02 | 62.58 | 17,683 |
| May 13 2024 | 63.84 | -0.53 | -0.82% | 63.25 | 64.36 | 63.25 | 10,166 |
| May 10 2024 | 64.37 | 0.02 | 0.02% | 65.07 | 65.38 | 64.37 | 8,093 |
| May 09 2024 | 64.355 | 0.26 | 0.41% | 65.03 | 65.03 | 64.355 | 4,679 |
| May 08 2024 | 64.095 | 0.62 | 0.98% | 62.58 | 64.15 | 61.87 | 21,953 |
| May 07 2024 | 63.475 | -0.51 | -0.80% | 64.15 | 64.35 | 62.95 | 14,465 |
| May 03 2024 | 63.985 | -0.55 | -0.84% | 64.85 | 65.07 | 63.86 | 24,657 |
| May 02 2024 | 64.53 | -0.46 | -0.70% | 65.11 | 65.11 | 63.49 | 15,475 |
| May 01 2024 | 64.985 | -3.74 | -5.44% | 67.04 | 67.04 | 64.985 | 9,795 |
| Apr 30 2024 | 68.725 | -0.87 | -1.24% | 69.88 | 70.15 | 67.19 | 14,734 |
| Apr 29 2024 | 69.59 | -1.69 | -2.36% | 69.59 | 69.59 | 69.59 | 0 |
| Apr 26 2024 | 71.275 | 2.82 | 4.12% | 71.37 | 71.75 | 70.59 | 3,093 |
| Apr 25 2024 | 68.455 | -1.25 | -1.79% | 69.96 | 69.96 | 68.28 | 8,378 |
| Apr 24 2024 | 69.70 | 0.86 | 1.24% | 69.84 | 70.25 | 69.15 | 409 |
| Apr 23 2024 | 68.845 | 1.09 | 1.61% | 68.97 | 69.34 | 66.90 | 17,755 |
| Apr 22 2024 | 67.755 | -0.63 | -0.91% | 66.65 | 67.755 | 66.46 | 22,052 |
| Apr 19 2024 | 68.38 | -0.17 | -0.25% | 70.00 | 70.00 | 67.57 | 16,263 |
| Apr 18 2024 | 68.55 | -2.70 | -3.78% | 68.95 | 69.25 | 67.74 | 29,124 |
| Apr 17 2024 | 71.245 | -1.81 | -2.47% | 72.30 | 72.75 | 71.04 | 25,180 |
| Apr 16 2024 | 73.05 | 1.06 | 1.47% | 73.42 | 73.42 | 72.34 | 24,305 |
| Apr 15 2024 | 71.99 | -3.00 | -4.00% | 71.90 | 72.33 | 70.92 | 8,552 |
| Apr 12 2024 | 74.99 | 2.16 | 2.96% | 73.92 | 75.68 | 73.92 | 5,160 |
| Apr 11 2024 | 72.835 | 1.16 | 1.62% | 73.75 | 73.75 | 72.50 | 1,050 |
| Apr 10 2024 | 71.675 | -0.57 | -0.78% | 72.01 | 72.79 | 71.50 | 1,535 |
| Apr 09 2024 | 72.24 | 0.05 | 0.06% | 73.36 | 73.58 | 72.15 | 1,071 |
| Apr 08 2024 | 72.195 | -2.47 | -3.30% | 71.90 | 73.31 | 71.90 | 1,821 |
| Apr 05 2024 | 74.66 | 3.44 | 4.82% | 73.62 | 74.82 | 73.55 | 3,828 |
| Apr 04 2024 | 71.225 | -0.67 | -0.93% | 71.28 | 71.31 | 71.225 | 1,159 |
| Apr 03 2024 | 71.89 | 1.44 | 2.04% | 71.62 | 72.00 | 71.61 | 6,219 |
| Apr 02 2024 | 70.455 | 3.30 | 4.92% | 69.64 | 70.455 | 69.36 | 1,073 |
| Mar 28 2024 | 67.15 | 1.76 | 2.68% | 66.06 | 67.17 | 66.06 | 1,580 |
