Stockscreener 앱 받기
19.46
3.81%
0.82
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $19.66 | $18.60 | $1.06 | 778,622.0 | +4.10% |
| 2025-12-02 | $18.85 | $18.01 | $0.84 | 3,856,438.0 | +2.42% |
| 2025-12-01 | $18.44 | $17.68 | $0.76 | 2,198,332.0 | +2.36% |
| 2025-11-28 | $18.07 | $17.51 | $0.561 | 1,410,610.0 | +0.28% |
| 2025-11-26 | $18.09 | $17.32 | $0.77 | 2,985,441.0 | +0.45% |
| 2025-11-25 | $17.78 | $16.71 | $1.07 | 3,014,998.0 | +2.92% |
| 2025-11-24 | $17.19 | $16.07 | $1.12 | 3,171,365.0 | +4.57% |
| 2025-11-21 | $16.58 | $15.70 | $0.88 | 3,476,508.0 | +1.30% |
| 2025-11-20 | $17.78 | $16.09 | $1.69 | 4,812,032.0 | -3.97% |
| 2025-11-19 | $16.90 | $15.87 | $1.03 | 4,363,540.0 | +2.74% |
| 2025-11-18 | $16.55 | $15.65 | $0.905 | 3,278,445.0 | +1.93% |
| 2025-11-17 | $16.93 | $15.79 | $1.14 | 3,613,460.0 | +1.13% |
| 2025-11-14 | $15.94 | $14.76 | $1.17 | 4,488,083.0 | +4.19% |
| 2025-11-13 | $16.29 | $14.85 | $1.44 | 6,975,176.0 | -5.50% |
| 2025-11-12 | $17.47 | $16.07 | $1.39 | 3,786,396.0 | -6.75% |
| 2025-11-11 | $17.73 | $16.93 | $0.80 | 2,899,752.0 | +1.46% |
| 2025-11-10 | $17.58 | $16.94 | $0.64 | 2,774,680.0 | -0.58% |
| 2025-11-07 | $17.39 | $16.63 | $0.76 | 3,733,444.0 | -1.21% |
| 2025-11-06 | $17.91 | $17.08 | $0.83 | 3,101,723.0 | -0.17% |
| 2025-11-05 | $17.64 | $16.94 | $0.70 | 2,890,021.0 | +2.47% |
| 2025-11-04 | $17.98 | $16.86 | $1.12 | 5,476,168.0 | -7.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.66 | $17.68 | $1.98 | 6,833,392.0 | +9.14% |
| 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% |
Liberty Energy Inc 주식 (LBRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.13 | $17.39 | $2.74 | 57,180,965.0 | -8.61% |
| 2023-11 | $20.77 | $18.52 | $2.25 | 43,857,202.0 | +0.76% |
| 2023-10 | $21.25 | $16.34 | $4.91 | 72,480,002.0 | +6.37% |
| 2023-09 | $19.10 | $16.24 | $2.86 | 111,228,548.0 | +16.11% |
| 2023-08 | $17.34 | $15.57 | $1.77 | 41,730,038.0 | -3.16% |
| 2023-07 | $16.58 | $13.36 | $3.22 | 58,557,229.0 | +23.19% |
| 2023-06 | $14.40 | $11.76 | $2.64 | 65,542,113.0 | +13.88% |
| 2023-05 | $13.34 | $11.62 | $1.72 | 45,208,985.0 | -8.35% |
| 2023-04 | $14.01 | $12.45 | $1.56 | 53,051,032.0 | +0.00% |
| 2023-03 | $16.59 | $11.18 | $5.41 | 73,508,485.0 | -16.00% |
| 2023-02 | $16.32 | $14.36 | $1.96 | 66,541,670.0 | -3.66% |
| 2023-01 | $17.07 | $14.23 | $2.84 | 60,856,875.0 | -1.12% |
6.38%
자본화:
|
볼륨(24시간):