Stockscreener 앱 받기
21.20
1.60%
0.315
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $21.97 | $21.04 | $0.93 | 1,666,331.0 | +1.60% |
| 2025-01-03 | $21.02 | $20.38 | $0.6442 | 2,349,866.0 | +0.87% |
| 2025-01-02 | $21.26 | $20.29 | $0.97 | 2,806,551.0 | +4.12% |
| 2024-12-31 | $20.29 | $19.69 | $0.595 | 3,162,720.0 | +1.12% |
| 2024-12-30 | $19.88 | $18.58 | $1.30 | 3,168,715.0 | +5.24% |
| 2024-12-27 | $18.91 | $18.53 | $0.38 | 1,253,002.0 | -0.32% |
| 2024-12-26 | $18.84 | $18.34 | $0.5037 | 856,886.0 | +0.21% |
| 2024-12-24 | $18.76 | $18.24 | $0.52 | 748,863.0 | +1.14% |
| 2024-12-23 | $18.59 | $18.09 | $0.495 | 1,876,934.0 | +1.82% |
| 2024-12-20 | $18.41 | $17.81 | $0.6077 | 6,004,778.0 | -0.55% |
| 2024-12-19 | $18.88 | $18.11 | $0.775 | 2,409,817.0 | +1.27% |
| 2024-12-18 | $19.10 | $17.86 | $1.24 | 2,770,519.0 | -3.37% |
| 2024-12-17 | $18.75 | $18.24 | $0.51 | 2,548,011.0 | -1.27% |
| 2024-12-16 | $19.13 | $18.65 | $0.48 | 2,280,221.0 | -0.32% |
| 2024-12-13 | $19.29 | $18.79 | $0.505 | 2,309,463.0 | -1.04% |
| 2024-12-12 | $19.45 | $18.61 | $0.84 | 4,251,702.0 | +0.37% |
| 2024-12-11 | $19.24 | $18.15 | $1.09 | 3,887,898.0 | +3.35% |
| 2024-12-10 | $19.44 | $17.84 | $1.60 | 6,148,344.0 | +6.08% |
| 2024-12-09 | $18.00 | $17.35 | $0.65 | 2,548,437.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $21.97 | $20.29 | $1.68 | 6,822,748.0 | +6.71% |
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% |
1.69%
0.20%
자본화:
|
볼륨(24시간):