Stockscreener 앱 받기
27.20
3.41%
-0.96
시장 영업 전:
26.46
-0.74
-2.72%
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $28.50 | $26.93 | $1.57 | 3,396,421.0 | -3.41% |
| 2026-04-08 | $28.30 | $26.80 | $1.50 | 3,724,406.0 | -0.98% |
| 2026-04-07 | $28.65 | $27.61 | $1.04 | 2,704,392.0 | +2.78% |
| 2026-04-06 | $28.48 | $27.43 | $1.05 | 2,063,459.0 | -1.53% |
| 2026-04-02 | $28.76 | $27.84 | $0.92 | 3,498,574.0 | +0.64% |
| 2026-04-01 | $29.18 | $27.78 | $1.40 | 2,683,102.0 | -3.06% |
| 2026-03-31 | $29.48 | $28.26 | $1.22 | 4,705,022.0 | -0.21% |
| 2026-03-30 | $29.94 | $28.43 | $1.51 | 3,486,172.0 | -0.62% |
| 2026-03-27 | $30.27 | $29.00 | $1.27 | 4,878,675.0 | -2.75% |
| 2026-03-26 | $29.89 | $28.27 | $1.62 | 16,385,194.0 | +3.68% |
| 2026-03-25 | $29.10 | $27.00 | $2.10 | 11,643,374.0 | -3.03% |
| 2026-03-24 | $30.28 | $28.95 | $1.33 | 2,916,739.0 | +2.03% |
| 2026-03-23 | $30.75 | $28.25 | $2.50 | 8,769,400.0 | -7.44% |
| 2026-03-20 | $32.04 | $30.96 | $1.08 | 5,104,793.0 | -0.88% |
| 2026-03-19 | $32.40 | $30.70 | $1.70 | 3,217,993.0 | +0.28% |
| 2026-03-18 | $32.33 | $31.00 | $1.33 | 3,477,058.0 | +1.61% |
| 2026-03-17 | $32.06 | $30.32 | $1.75 | 6,153,105.0 | +3.73% |
| 2026-03-16 | $30.89 | $29.27 | $1.62 | 3,105,951.0 | -0.66% |
| 2026-03-13 | $30.50 | $29.49 | $1.02 | 3,507,936.0 | -0.26% |
| 2026-03-12 | $31.16 | $28.95 | $2.21 | 5,312,697.0 | +1.24% |
| 2026-03-11 | $30.00 | $27.91 | $2.09 | 5,080,986.0 | +5.69% |
Liberty Energy Inc 주식 (LBRT) 연도별 가격 이력
이 심층 분석에서는 Liberty Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LBRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liberty Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liberty Energy Inc 주식 (LBRT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $29.18 | $26.80 | $2.38 | 21,466,775.0 | -5.56% |
| 2026-03 | $32.40 | $26.00 | $6.40 | 113,792,233.0 | +2.53% |
| 2026-02 | $28.65 | $22.66 | $5.99 | 100,022,758.0 | +13.96% |
| 2026-01 | $27.21 | $18.23 | $8.98 | 79,249,057.0 | +33.53% |
Liberty Energy Inc 주식 (LBRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.96 | $16.61 | $4.36 | 71,944,450.0 | +5.12% |
| 2025-11 | $18.68 | $14.76 | $3.92 | 69,647,071.0 | -1.82% |
| 2025-10 | $19.20 | $11.52 | $7.68 | 147,490,358.0 | +46.76% |
| 2025-09 | $13.05 | $9.90 | $3.15 | 97,867,967.0 | +9.69% |
| 2025-08 | $12.18 | $10.47 | $1.71 | 56,420,190.0 | -8.83% |
| 2025-07 | $14.00 | $10.96 | $3.04 | 86,519,935.0 | +7.49% |
| 2025-06 | $13.79 | $11.26 | $2.53 | 61,360,951.0 | -0.95% |
| 2025-05 | $13.35 | $10.94 | $2.41 | 55,637,208.0 | +0.78% |
| 2025-04 | $16.14 | $9.50 | $6.64 | 79,135,023.0 | -27.35% |
| 2025-03 | $17.45 | $13.86 | $3.59 | 66,273,073.0 | -8.34% |
| 2025-02 | $18.76 | $16.89 | $1.87 | 63,618,410.0 | -5.68% |
| 2025-01 | $23.58 | $18.23 | $5.34 | 61,362,262.0 | -7.94% |
Liberty Energy Inc 주식 (LBRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.88 | $17.17 | $2.71 | 53,538,842.0 | +6.90% |
| 2024-11 | $19.65 | $16.57 | $3.08 | 53,052,077.0 | +7.79% |
| 2024-10 | $20.99 | $17.03 | $3.96 | 55,615,539.0 | -10.58% |
| 2024-09 | $21.62 | $18.35 | $3.27 | 41,518,178.0 | -7.29% |
| 2024-08 | $24.06 | $19.74 | $4.32 | 33,216,664.0 | -14.74% |
| 2024-07 | $24.43 | $19.44 | $4.99 | 53,648,971.0 | +15.61% |
| 2024-06 | $24.75 | $19.89 | $4.86 | 46,608,458.0 | -15.39% |
| 2024-05 | $24.75 | $20.91 | $3.84 | 44,494,943.0 | +12.23% |
| 2024-04 | $23.31 | $20.60 | $2.71 | 58,136,897.0 | +6.18% |
| 2024-03 | $22.16 | $19.55 | $2.61 | 58,187,283.0 | -3.09% |
| 2024-02 | $21.71 | $19.07 | $2.64 | 51,984,476.0 | +2.84% |
| 2024-01 | $21.72 | $16.69 | $5.03 | 74,270,495.0 | +14.61% |
0.25%
1.88%
자본화:
|
볼륨(24시간):