Stockscreener 앱 받기
17.46
2.17%
0.37
시간 외 거래:
17.58
0.12
+0.69%
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $17.55 | $17.04 | $0.51 | 2,202,815.0 | +2.17% |
| 2024-11-04 | $17.21 | $16.76 | $0.45 | 1,828,815.0 | +2.46% |
| 2024-11-01 | $17.30 | $16.57 | $0.73 | 1,700,246.0 | -2.28% |
| 2024-10-31 | $17.37 | $17.05 | $0.325 | 1,856,123.0 | -0.06% |
| 2024-10-30 | $17.56 | $17.07 | $0.49 | 2,565,303.0 | -1.56% |
| 2024-10-29 | $17.55 | $17.24 | $0.31 | 1,679,073.0 | -1.08% |
| 2024-10-28 | $17.59 | $17.18 | $0.415 | 2,258,086.0 | -2.07% |
| 2024-10-25 | $18.22 | $17.82 | $0.395 | 2,605,031.0 | +0.96% |
| 2024-10-24 | $17.80 | $17.07 | $0.735 | 3,517,825.0 | +3.32% |
| 2024-10-23 | $17.37 | $17.03 | $0.338 | 2,085,692.0 | -0.69% |
| 2024-10-22 | $17.61 | $17.27 | $0.34 | 2,487,598.0 | -1.37% |
| 2024-10-21 | $17.87 | $17.12 | $0.75 | 3,548,517.0 | -0.96% |
| 2024-10-18 | $18.18 | $17.69 | $0.492 | 5,230,348.0 | -3.28% |
| 2024-10-17 | $18.80 | $17.73 | $1.07 | 6,733,446.0 | -8.91% |
| 2024-10-16 | $20.55 | $19.98 | $0.57 | 4,023,482.0 | +1.46% |
| 2024-10-15 | $20.18 | $19.53 | $0.65 | 1,894,552.0 | -2.99% |
| 2024-10-14 | $20.46 | $20.10 | $0.365 | 1,830,601.0 | -0.20% |
| 2024-10-11 | $20.58 | $20.02 | $0.56 | 1,434,407.0 | +1.29% |
| 2024-10-10 | $20.45 | $19.98 | $0.47 | 1,780,337.0 | +0.30% |
| 2024-10-09 | $20.52 | $19.79 | $0.73 | 1,275,993.0 | -0.20% |
| 2024-10-08 | $20.48 | $19.73 | $0.745 | 1,312,214.0 | -3.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.55 | $16.57 | $0.98 | 7,934,691.0 | +2.28% |
| 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% |
Liberty Energy Inc 주식 (LBRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.93 | $14.17 | $2.76 | 40,785,160.0 | -3.15% |
| 2022-11 | $18.36 | $15.31 | $3.04 | 36,744,423.0 | -2.25% |
| 2022-10 | $17.62 | $13.23 | $4.39 | 68,739,660.0 | +33.36% |
| 2022-09 | $15.27 | $11.34 | $3.93 | 50,333,579.0 | -15.47% |
| 2022-08 | $16.41 | $12.43 | $3.99 | 63,449,602.0 | +5.86% |
| 2022-07 | $14.79 | $10.71 | $4.08 | 62,506,025.0 | +11.05% |
| 2022-06 | $19.08 | $11.95 | $7.13 | 70,008,296.0 | -21.57% |
| 2022-05 | $17.42 | $13.52 | $3.90 | 55,300,132.0 | +0.81% |
| 2022-04 | $20.05 | $14.47 | $5.58 | 47,770,852.0 | +8.91% |
| 2022-03 | $16.12 | $11.62 | $4.50 | 57,573,821.0 | +18.75% |
| 2022-02 | $12.81 | $10.45 | $2.36 | 29,719,546.0 | +3.14% |
| 2022-01 | $13.20 | $9.74 | $3.46 | 31,043,164.0 | +24.74% |
0.82%
1.32%
자본화:
|
볼륨(24시간):