Liberty Energy Stock Price History
NYSE: LBRTEnergyOilfield Services/EquipmentUSD
19.00+0.15 (+0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LBRT price history at a glance
The price history for Liberty Energy (LBRT) on this page begins on January 8, 2018, when the stock closed at $21.75; it most recently closed at $19.00 on October 5, 2026. The highest price in this record is $34.48, reached on May 11, 2026; the latest close is 44.9% below that peak. Across the 8 complete calendar years in the table, LBRT finished higher in 3 and lower in 5. Its best year was 2022 (+65.1%) and its worst was 2018 (-37.3%).
Over roughly 9 years the share price changed -12.6%, a -1.5% compound annual price return (excluding dividends). In the last 12 months alone, LBRT has gained 54.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $34.48
- Date of high
- May 11, 2026
- Low since 2018
- $2.17
- Date of low
- Mar 16, 2020
- 52-week high
- $34.48
- 52-week low
- $11.52
- IPO year
- 2018
- Last close
- $19.00
LBRT returns
1 week
-1.61%
1 month
-13.87%
3 months
-22.42%
6 months
-31.23%
Year to date
+2.93%
1 year
+54.47%
3 years
+0.64%
5 years
+24.84%
LBRT price return, excluding dividends.
LBRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.00 | +0.64% |
| 2025 | 18.88 | -9.62% |
| 2024 | 20.89 | +15.16% |
| 2023 | 18.14 | +13.30% |
| 2022 | 16.01 | +65.05% |
| 2021 | 9.70 | -5.92% |
| 2020 | 10.31 | -6.78% |
| 2019 | 11.06 | -18.91% |
| 2018 | 13.64 | -37.29% |
2026 return is year to date.
LBRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.95 | 19.51 | 18.90 | 19.00 | +0.80% | |
| 19.49 | 19.75 | 18.55 | 18.85 | -2.89% | |
| 19.90 | 20.14 | 19.29 | 19.41 | -3.53% | |
| 19.48 | 20.20 | 19.37 | 20.12 | +2.71% | |
| 19.41 | 19.95 | 19.15 | 19.59 | +1.45% | |
| 18.30 | 19.33 | 18.16 | 19.31 | +4.55% | |
| 18.17 | 18.78 | 18.00 | 18.47 | +1.37% | |
| 18.14 | 18.50 | 17.65 | 18.22 | -1.19% | |
| 18.67 | 18.92 | 18.36 | 18.44 | -2.69% | |
| 19.61 | 19.80 | 18.60 | 18.95 | +0.05% | |
| 18.17 | 19.53 | 18.17 | 18.94 | +3.84% | |
| 18.31 | 18.52 | 17.93 | 18.24 | -0.16% | |
| 18.13 | 18.95 | 17.77 | 18.27 | +1.27% | |
| 18.61 | 18.92 | 17.93 | 18.04 | -4.30% | |
| 19.21 | 19.25 | 18.59 | 18.85 | -2.48% | |
| 19.15 | 19.60 | 19.01 | 19.33 | +1.15% | |
| 19.42 | 19.71 | 18.93 | 19.11 | -0.78% | |
| 19.56 | 19.75 | 18.87 | 19.26 | -1.08% | |
| 19.66 | 19.77 | 19.28 | 19.47 | -0.31% | |
| 20.53 | 20.53 | 19.35 | 19.53 | -6.82% | |
| 21.07 | 21.67 | 20.76 | 20.96 | +0.96% | |
| 22.18 | 22.27 | 20.58 | 20.76 | -5.89% | |
| 21.46 | 22.22 | 21.20 | 22.06 | +3.08% | |
| 21.10 | 21.82 | 20.94 | 21.40 | +3.93% | |
| 20.19 | 20.67 | 20.08 | 20.59 | +1.03% | |
| 19.85 | 20.46 | 19.79 | 20.38 | +1.34% | |
| 19.63 | 20.30 | 19.48 | 20.11 | +0.05% | |
| 19.72 | 20.39 | 19.47 | 20.10 | +1.98% | |
| 19.44 | 19.74 | 18.67 | 19.71 | +3.63% | |
| 19.18 | 19.40 | 18.78 | 19.02 | -1.25% | |
| 18.58 | 19.47 | 18.32 | 19.26 | +4.05% | |
| 18.19 | 18.51 | 17.90 | 18.51 | +0.71% | |
| 18.40 | 18.85 | 18.32 | 18.38 | -0.54% | |
| 19.04 | 19.13 | 18.32 | 18.48 | -4.55% | |
| 19.38 | 19.58 | 19.01 | 19.36 | +0.62% | |
| 20.25 | 20.46 | 19.16 | 19.24 | -4.47% | |
| 21.61 | 21.71 | 19.74 | 20.14 | -5.40% | |
| 22.00 | 22.24 | 21.25 | 21.29 | -4.27% | |
| 22.15 | 22.31 | 21.83 | 22.24 | +1.04% | |
| 21.16 | 22.09 | 21.03 | 22.01 | +4.21% | |
| 21.40 | 21.95 | 21.08 | 21.12 | -2.18% | |
| 21.80 | 21.99 | 21.24 | 21.59 | +0.51% | |
| 21.12 | 21.58 | 21.04 | 21.48 | +1.66% | |
| 20.38 | 21.32 | 20.38 | 21.13 | +5.97% | |
| 19.96 | 20.26 | 19.57 | 19.94 | -0.50% | |
| 19.55 | 20.53 | 19.00 | 20.04 | +3.30% | |
| 19.85 | 19.88 | 18.92 | 19.40 | -2.07% | |
| 18.71 | 20.17 | 18.69 | 19.81 | +4.37% | |
| 17.95 | 19.07 | 17.65 | 18.98 | +1.44% | |
| 18.58 | 18.95 | 18.07 | 18.71 | +4.23% | |
| 17.63 | 18.18 | 17.50 | 17.95 | +5.03% | |
| 18.27 | 18.72 | 16.89 | 17.09 | -3.45% | |
| 16.56 | 18.38 | 15.85 | 17.70 | +4.98% | |
| 17.08 | 18.25 | 16.73 | 16.86 | -2.88% | |
| 19.62 | 19.62 | 17.20 | 17.36 | -11.52% | |
| 26.00 | 26.00 | 19.61 | 19.62 | -21.96% | |
| 24.91 | 25.64 | 24.64 | 25.14 | +1.05% | |
| 24.49 | 25.08 | 24.00 | 24.88 | +3.37% | |
| 23.85 | 24.70 | 23.74 | 24.07 | +0.96% | |
| 23.51 | 23.98 | 23.00 | 23.84 | +1.62% | |
| 24.80 | 25.09 | 23.37 | 23.46 | -6.65% | |
| 25.65 | 25.83 | 24.40 | 25.13 | -0.55% | |
| 26.18 | 26.32 | 24.64 | 25.27 | +0.16% | |
| 24.82 | 25.34 | 24.70 | 25.23 | +3.02% | |
| 24.29 | 24.54 | 23.94 | 24.49 | +1.20% | |
| 24.46 | 24.51 | 23.93 | 24.20 | -0.98% | |
| 24.29 | 24.99 | 24.29 | 24.44 | +3.30% | |
| 23.39 | 24.00 | 23.11 | 23.66 | +1.59% | |
| 23.85 | 24.75 | 23.21 | 23.29 | -2.10% | |
| 24.38 | 24.67 | 23.45 | 23.79 | -2.14% | |
| 25.89 | 26.19 | 24.28 | 24.31 | -7.18% | |
| 26.65 | 26.98 | 26.09 | 26.19 | -0.30% | |
| 26.85 | 27.02 | 26.00 | 26.27 | -2.20% | |
| 27.06 | 27.28 | 26.29 | 26.86 | -1.43% | |
| 26.39 | 27.29 | 26.20 | 27.25 | +3.97% | |
| 26.32 | 26.32 | 25.21 | 26.21 | -3.11% | |
| 27.09 | 27.55 | 26.79 | 27.05 | -2.87% | |
| 27.41 | 27.97 | 26.32 | 27.85 | +2.47% | |
| 27.29 | 27.30 | 26.18 | 27.18 | +0.04% | |
| 27.54 | 27.77 | 26.81 | 27.17 | -0.66% | |
| 27.75 | 28.37 | 27.30 | 27.35 | -2.57% | |
| 28.22 | 28.56 | 27.77 | 28.07 | -2.77% | |
| 27.73 | 29.15 | 27.70 | 28.87 | +3.00% | |
| 28.90 | 29.04 | 27.50 | 28.03 | -0.71% | |
| 28.03 | 28.39 | 27.53 | 28.23 | +0.36% | |
| 28.44 | 28.80 | 27.32 | 28.13 | -2.19% | |
| 28.90 | 29.43 | 28.71 | 28.76 | +1.09% | |
| 31.00 | 31.18 | 28.29 | 28.45 | -9.85% | |
| 30.23 | 31.68 | 30.11 | 31.56 | +1.61% | |
| 31.67 | 32.00 | 31.02 | 31.06 | -0.61% | |
| 29.71 | 31.46 | 29.67 | 31.25 | +6.40% | |
| 30.49 | 30.49 | 29.26 | 29.37 | +0.38% | |
| 29.12 | 29.65 | 28.64 | 29.26 | +0.69% | |
| 30.26 | 30.38 | 28.70 | 29.06 | -3.39% | |
| 31.14 | 31.39 | 30.04 | 30.08 | -5.85% | |
| 31.93 | 32.68 | 31.52 | 31.95 | +0.35% | |
| 32.78 | 33.00 | 31.56 | 31.84 | -3.16% | |
| 32.29 | 33.06 | 31.81 | 32.88 | +0.49% | |
| 33.37 | 34.25 | 32.52 | 32.72 | -1.18% | |
| 33.08 | 33.56 | 32.34 | 33.11 | +0.12% | |
| 33.11 | 33.82 | 32.65 | 33.07 | +0.36% | |
| 33.15 | 33.42 | 32.37 | 32.95 | -1.20% | |
| 33.31 | 34.48 | 32.91 | 33.35 | -0.39% | |
| 33.68 | 33.94 | 32.89 | 33.48 | +0.75% | |
| 33.38 | 33.43 | 32.16 | 33.23 | -0.48% | |
| 33.58 | 34.23 | 32.78 | 33.39 | +0.85% | |
| 31.90 | 33.32 | 31.46 | 33.11 | +4.51% | |
| 31.95 | 32.35 | 30.75 | 31.68 | -2.43% | |
| 32.15 | 33.33 | 31.84 | 32.47 | -3.65% | |
| 33.98 | 34.02 | 33.18 | 33.70 | -0.68% | |
| 32.98 | 33.93 | 31.86 | 33.93 | +3.82% | |
| 33.46 | 33.61 | 32.52 | 32.68 | -3.28% | |
| 33.60 | 33.93 | 32.86 | 33.79 | -0.09% | |
| 33.71 | 34.42 | 33.56 | 33.82 | +2.33% | |
| 32.88 | 33.48 | 32.68 | 33.05 | +0.61% | |
| 33.38 | 33.50 | 32.32 | 32.85 | +0.34% | |
| 32.59 | 33.15 | 31.41 | 32.74 | +1.30% | |
| 27.65 | 32.34 | 27.02 | 32.32 | +9.86% | |
| 28.50 | 29.53 | 28.39 | 29.42 | +3.85% | |
| 26.90 | 28.45 | 26.78 | 28.33 | +6.66% | |
| 26.30 | 26.92 | 25.84 | 26.56 | +0.99% | |
| 26.78 | 27.43 | 26.11 | 26.30 | -5.94% | |
| 27.65 | 28.25 | 27.50 | 27.96 | +0.65% | |
| 27.25 | 28.19 | 27.25 | 27.78 | +1.98% | |
| 27.89 | 28.10 | 27.10 | 27.24 | -2.30% | |
| 27.90 | 28.74 | 27.60 | 27.88 | +0.90% | |
| 27.00 | 27.70 | 26.80 | 27.63 | +1.58% | |
| 28.24 | 28.50 | 26.93 | 27.20 | -3.41% | |
| 27.18 | 28.30 | 26.80 | 28.16 | -0.98% | |
| 27.74 | 28.65 | 27.61 | 28.44 | +2.78% | |
| 28.26 | 28.49 | 27.43 | 27.67 | -1.53% | |
| 27.86 | 28.76 | 27.84 | 28.10 | +0.64% | |
| 28.51 | 29.18 | 27.78 | 27.92 | -3.06% | |
| 28.89 | 29.48 | 28.26 | 28.80 | -0.21% | |
| 29.88 | 29.94 | 28.44 | 28.86 | -0.62% | |
| 29.75 | 30.27 | 29.00 | 29.04 | -2.75% | |
| 28.53 | 29.89 | 28.27 | 29.86 | +3.68% | |
| 27.26 | 29.10 | 27.00 | 28.80 | -3.03% | |
| 29.01 | 30.28 | 28.95 | 29.70 | +2.03% | |
| 30.58 | 30.75 | 28.25 | 29.11 | -7.44% | |
| 32.03 | 32.04 | 30.96 | 31.45 | -0.88% | |
| 30.99 | 32.40 | 30.70 | 31.73 | +0.28% | |
| 31.25 | 32.33 | 31.00 | 31.64 | +1.61% | |
| 30.87 | 32.07 | 30.32 | 31.14 | +3.73% | |
| 30.23 | 30.89 | 29.27 | 30.02 | -0.66% | |
| 30.15 | 30.51 | 29.49 | 30.22 | -0.26% | |
| 29.50 | 31.16 | 28.95 | 30.30 | +1.24% | |
| 28.11 | 30.00 | 27.92 | 29.93 | +5.69% | |
| 27.40 | 28.77 | 27.09 | 28.32 | +2.02% | |
| 26.40 | 28.09 | 26.00 | 27.76 | +3.58% | |
| 27.21 | 27.73 | 26.44 | 26.80 | -3.70% | |
| 27.39 | 28.04 | 26.91 | 27.83 | +1.31% | |
| 27.82 | 28.47 | 27.28 | 27.47 | -1.29% | |
| 27.61 | 28.22 | 27.00 | 27.83 | -2.28% | |
| 28.26 | 28.95 | 27.70 | 28.48 | +1.39% | |
| 27.70 | 28.24 | 27.23 | 28.09 | +0.61% | |
| 27.96 | 28.54 | 27.66 | 27.92 | -1.59% | |
| 28.26 | 28.65 | 27.63 | 28.37 | +0.46% | |
| 26.90 | 28.31 | 26.70 | 28.24 | +6.01% | |
| 26.51 | 27.29 | 26.31 | 26.64 | -0.78% | |
| 26.80 | 27.80 | 26.33 | 26.85 | -0.15% | |
| 27.35 | 27.85 | 26.60 | 26.89 | -0.85% | |
| 27.44 | 27.77 | 26.79 | 27.12 | +1.65% | |
| 26.55 | 26.95 | 25.46 | 26.68 | +3.01% | |
| 25.00 | 27.10 | 24.97 | 25.90 | +4.56% | |
| 24.65 | 25.04 | 23.60 | 24.77 | +1.27% | |
| 24.81 | 25.46 | 24.23 | 24.46 | +1.07% | |
| 25.23 | 25.23 | 24.13 | 24.20 | -3.85% | |
| 24.96 | 25.91 | 24.77 | 25.17 | -0.24% | |
| 24.35 | 25.48 | 24.07 | 25.23 | +6.37% | |
| 23.60 | 24.40 | 22.66 | 23.72 | -1.62% | |
| 25.50 | 26.05 | 23.05 | 24.11 | -7.41% | |
| 25.69 | 26.59 | 25.05 | 26.04 | -0.19% | |
| 24.57 | 26.25 | 24.43 | 26.09 | +5.84% | |
| 25.25 | 25.47 | 23.90 | 24.65 | -2.72% | |
| 23.98 | 27.21 | 23.89 | 25.34 | +16.24% | |
| 22.25 | 22.38 | 21.36 | 21.80 | -1.71% | |
| 21.21 | 22.20 | 21.13 | 22.18 | +5.12% | |
| 21.22 | 21.59 | 20.61 | 21.10 | +1.25% | |
| 21.96 | 22.63 | 20.74 | 20.84 | -3.11% | |
| 21.21 | 21.59 | 20.99 | 21.51 | +1.37% | |
| 20.64 | 21.49 | 20.42 | 21.22 | +5.41% | |
| 19.71 | 20.15 | 19.40 | 20.13 | -0.30% | |
| 20.68 | 20.86 | 20.04 | 20.19 | -1.32% | |
| 19.91 | 20.74 | 19.67 | 20.46 | +2.15% | |
| 20.55 | 21.48 | 19.88 | 20.03 | -1.33% | |
| 19.64 | 20.62 | 19.23 | 20.30 | +5.56% | |
| 19.60 | 19.75 | 19.00 | 19.23 | -2.24% | |
| 19.34 | 19.70 | 19.02 | 19.67 | +3.25% | |
| 19.07 | 19.63 | 18.84 | 19.05 | +0.32% | |
| 19.07 | 19.24 | 18.62 | 18.99 | -0.05% | |
| 18.97 | 19.22 | 18.52 | 19.00 | +0.85% | |
| 20.00 | 20.00 | 18.32 | 18.84 | -0.21% | |
| 18.50 | 19.20 | 18.23 | 18.88 | +2.28% | |
| 18.36 | 18.86 | 18.17 | 18.46 | -1.23% | |
| 18.52 | 18.99 | 18.50 | 18.69 | +1.74% | |
| 18.46 | 18.57 | 18.26 | 18.37 | +0.38% | |
| 18.60 | 18.60 | 18.22 | 18.30 | -1.29% | |
| 18.60 | 18.79 | 18.25 | 18.54 | -0.05% | |
| 18.32 | 18.63 | 18.19 | 18.55 | +1.26% | |
| 18.09 | 18.70 | 18.06 | 18.32 | +4.81% | |
| 17.45 | 17.94 | 17.21 | 17.48 | +1.27% | |
| 17.27 | 17.80 | 17.21 | 17.26 | +0.94% | |
| 18.25 | 18.31 | 16.61 | 17.10 | -4.84% | |
| 18.99 | 18.99 | 17.41 | 17.97 | -6.06% | |
| 19.51 | 19.51 | 18.90 | 19.13 | -0.67% | |
| 20.81 | 20.96 | 19.03 | 19.26 | -6.91% | |
| 19.79 | 20.74 | 19.69 | 20.69 | +2.53% | |
| 20.50 | 20.50 | 19.50 | 20.18 | +2.18% | |
| 19.27 | 19.81 | 19.27 | 19.75 | +1.80% | |
| 19.43 | 19.62 | 19.01 | 19.40 | -0.51% | |
| 19.63 | 19.83 | 19.22 | 19.50 | -0.86% | |
| 19.09 | 19.83 | 18.88 | 19.67 | +2.55% | |
| 18.66 | 19.66 | 18.60 | 19.18 | +2.90% | |
| 18.42 | 18.85 | 18.01 | 18.64 | +2.42% | |
| 17.80 | 18.44 | 17.68 | 18.20 | +2.36% | |
| 17.81 | 18.07 | 17.51 | 17.78 | +0.28% | |
| 17.48 | 18.09 | 17.32 | 17.73 | +0.45% | |
| 17.07 | 17.78 | 16.72 | 17.65 | +2.92% | |
| 16.22 | 17.19 | 16.07 | 17.15 | +4.57% | |
| 16.10 | 16.58 | 15.70 | 16.40 | +1.30% | |
| 17.14 | 17.78 | 16.10 | 16.19 | -3.97% | |
| 16.10 | 16.90 | 15.87 | 16.86 | +2.74% | |
| 15.82 | 16.56 | 15.65 | 16.41 | +1.93% | |
| 15.90 | 16.93 | 15.79 | 16.10 | +1.13% | |
| 15.09 | 15.94 | 14.76 | 15.92 | +4.19% | |
| 16.00 | 16.29 | 14.85 | 15.28 | -5.50% | |
| 17.10 | 17.47 | 16.08 | 16.17 | -6.75% | |
| 17.10 | 17.73 | 16.93 | 17.34 | +1.46% | |
| 17.55 | 17.58 | 16.94 | 17.09 | -0.58% | |
| 17.16 | 17.39 | 16.63 | 17.19 | -1.21% | |
| 17.63 | 17.91 | 17.08 | 17.40 | -0.17% | |
| 17.06 | 17.64 | 16.94 | 17.43 | +2.47% | |
| 17.81 | 17.98 | 16.87 | 17.01 | -7.40% | |
| 18.15 | 18.68 | 17.90 | 18.37 | +1.44% | |
| 18.79 | 18.79 | 17.97 | 18.11 | -3.31% | |
| 18.48 | 19.08 | 18.34 | 18.73 | -1.11% | |
| 17.70 | 19.20 | 17.37 | 18.94 | +11.09% | |
| 16.84 | 17.21 | 16.43 | 17.05 | +1.01% | |
| 17.15 | 17.79 | 16.76 | 16.88 | +2.93% | |
| 16.44 | 17.06 | 16.24 | 16.40 | +1.11% | |
| 15.58 | 16.32 | 15.45 | 16.22 | +6.78% | |
| 16.10 | 16.20 | 14.79 | 15.19 | -4.53% | |
| 16.49 | 16.69 | 15.69 | 15.91 | +0.32% | |
| 15.80 | 16.99 | 15.41 | 15.86 | +3.52% | |
| 11.59 | 15.65 | 11.52 | 15.32 | +28.31% | |
| 12.44 | 12.49 | 11.74 | 11.94 | -3.24% | |
| 12.41 | 13.20 | 12.34 | 12.34 | +0.65% | |
| 11.94 | 12.42 | 11.92 | 12.26 | -0.33% | |
| 11.96 | 12.34 | 11.80 | 12.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LBRT chart for longer ranges.