Stockscreener 앱 받기
20.59
1.03%
0.21
시간 외 거래:
20.59
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $20.67 | $20.07 | $0.595 | 2,081,293.0 | +1.03% |
| 2026-09-03 | $20.46 | $19.79 | $0.67 | 3,416,321.0 | +1.34% |
| 2026-09-02 | $20.30 | $19.48 | $0.825 | 3,154,184.0 | +0.05% |
| 2026-09-01 | $20.39 | $19.46 | $0.925 | 2,782,998.0 | +1.98% |
| 2026-08-31 | $19.74 | $18.67 | $1.07 | 4,440,987.0 | +3.63% |
| 2026-08-28 | $19.40 | $18.78 | $0.62 | 1,962,664.0 | -1.25% |
| 2026-08-27 | $19.46 | $18.32 | $1.15 | 2,752,588.0 | +4.05% |
| 2026-08-26 | $18.51 | $17.90 | $0.61 | 3,858,957.0 | +0.71% |
| 2026-08-25 | $18.85 | $18.32 | $0.53 | 4,476,813.0 | -0.54% |
| 2026-08-24 | $19.13 | $18.32 | $0.81 | 4,246,740.0 | -4.55% |
| 2026-08-21 | $19.58 | $19.01 | $0.57 | 2,620,897.0 | +0.62% |
| 2026-08-20 | $20.45 | $19.16 | $1.29 | 4,074,320.0 | -4.47% |
| 2026-08-19 | $21.70 | $19.74 | $1.96 | 4,681,775.0 | -5.40% |
| 2026-08-18 | $22.24 | $21.25 | $0.9925 | 2,436,313.0 | -4.27% |
| 2026-08-17 | $22.31 | $21.83 | $0.48 | 1,944,891.0 | +1.04% |
| 2026-08-14 | $22.09 | $21.03 | $1.06 | 2,619,661.0 | +4.21% |
| 2026-08-13 | $21.95 | $21.08 | $0.865 | 3,145,985.0 | -2.18% |
| 2026-08-12 | $21.99 | $21.24 | $0.75 | 3,684,023.0 | +0.51% |
| 2026-08-11 | $21.58 | $21.04 | $0.54 | 2,637,592.0 | +1.66% |
| 2026-08-10 | $21.32 | $20.38 | $0.935 | 3,681,408.0 | +5.97% |
| 2026-08-07 | $20.26 | $19.57 | $0.69 | 3,537,834.0 | -0.50% |
| 2026-08-06 | $20.53 | $19.00 | $1.53 | 3,633,175.0 | +3.30% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $20.67 | $19.46 | $1.21 | 13,516,089.0 | +4.46% |
| 2026-08 | $22.31 | $17.65 | $4.66 | 76,561,037.0 | +5.29% |
| 2026-07 | $26.32 | $15.85 | $10.47 | 116,493,130.0 | -28.52% |
| 2026-06 | $32.00 | $25.21 | $6.79 | 82,463,055.0 | -10.49% |
| 2026-05 | $34.48 | $28.64 | $5.84 | 64,423,780.0 | -13.41% |
| 2026-04 | $34.41 | $25.84 | $8.58 | 82,005,197.0 | +17.33% |
| 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% |
2.07%
0.40%
자본화:
|
볼륨(24시간):