10.73
price up icon3.07%   0.32
pre-market  시장 영업 전:  10.67   -0.06   -0.56%
loading

Liberty Energy Inc 주식 (LBRT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-04 $10.80 $10.25 $0.55 4,063,164.0 +3.07%
2025-09-03 $11.10 $10.35 $0.75 4,248,957.0 -5.71%
2025-09-02 $11.24 $10.84 $0.40 3,916,478.0 -1.87%
2025-08-29 $11.42 $11.10 $0.32 2,647,713.0 -0.62%
2025-08-28 $11.40 $11.12 $0.28 2,027,582.0 +0.35%
2025-08-27 $11.48 $11.06 $0.42 3,876,401.0 +1.53%
2025-08-26 $11.32 $11.06 $0.26 2,483,601.0 -1.42%
2025-08-25 $11.34 $11.16 $0.18 2,410,461.0 -1.14%
2025-08-22 $11.43 $10.70 $0.725 2,795,173.0 +7.34%
2025-08-21 $10.75 $10.47 $0.28 2,267,870.0 -0.28%
2025-08-20 $10.86 $10.55 $0.3092 1,832,558.0 -1.39%
2025-08-19 $11.04 $10.66 $0.37 3,066,051.0 -1.10%
2025-08-18 $11.13 $10.80 $0.33 3,423,871.0 -0.46%
2025-08-15 $11.24 $10.93 $0.31 1,767,926.0 -2.40%
2025-08-14 $11.27 $11.04 $0.23 2,086,029.0 -0.71%
2025-08-13 $11.48 $11.17 $0.31 1,875,747.0 -0.79%
2025-08-12 $11.48 $10.91 $0.57 2,869,843.0 +5.36%
2025-08-11 $11.13 $10.74 $0.3881 2,372,361.0 -1.99%
2025-08-08 $11.26 $10.97 $0.29 2,554,941.0 +0.27%
2025-08-07 $11.79 $10.97 $0.8166 3,840,110.0 -3.33%
2025-08-06 $12.07 $11.27 $0.7993 3,128,019.0 -2.65%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $11.24 $10.25 $0.99 16,291,763.0 -4.62%
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

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

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%
oil_gas_equipment_services KGS
$36.52
price up icon 3.22%
oil_gas_equipment_services VAL
$50.26
price up icon 2.59%
$25.44
price up icon 1.15%
$62.67
price up icon 0.50%
oil_gas_equipment_services NOV
$13.36
price up icon 2.93%
oil_gas_equipment_services FTI
$39.65
price up icon 3.66%
자본화:     |  볼륨(24시간):