Stockscreener 앱 받기
21.80
1.22%
-0.27
시간 외 거래:
22.129
0.329
+1.51%
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $22.23 | $21.67 | $0.56 | 1,649,489.0 | -1.22% |
| 2024-05-07 | $22.57 | $22.06 | $0.51 | 1,602,070.0 | -0.41% |
| 2024-05-06 | $22.56 | $21.91 | $0.65 | 1,826,972.0 | +2.40% |
| 2024-05-03 | $21.84 | $21.27 | $0.575 | 2,051,017.0 | +1.45% |
| 2024-05-02 | $21.59 | $21.18 | $0.41 | 2,724,921.0 | +1.43% |
| 2024-05-01 | $22.09 | $20.91 | $1.18 | 2,629,102.0 | -4.41% |
| 2024-04-30 | $23.00 | $21.97 | $1.03 | 2,743,978.0 | -4.72% |
| 2024-04-29 | $23.22 | $22.73 | $0.485 | 1,897,985.0 | +0.35% |
| 2024-04-26 | $23.14 | $22.69 | $0.45 | 1,911,280.0 | +0.00% |
| 2024-04-25 | $23.14 | $22.59 | $0.55 | 2,839,782.0 | +1.10% |
| 2024-04-24 | $22.89 | $22.39 | $0.50 | 2,734,921.0 | -0.22% |
| 2024-04-23 | $22.88 | $21.90 | $0.9781 | 2,052,599.0 | +3.12% |
| 2024-04-22 | $22.47 | $21.71 | $0.76 | 2,811,072.0 | -1.16% |
| 2024-04-19 | $22.54 | $21.52 | $1.02 | 3,677,009.0 | +1.27% |
| 2024-04-18 | $23.31 | $21.87 | $1.44 | 4,498,590.0 | +2.70% |
| 2024-04-17 | $22.05 | $21.38 | $0.67 | 2,617,799.0 | -0.28% |
| 2024-04-16 | $21.93 | $21.22 | $0.71 | 2,441,784.0 | -2.35% |
| 2024-04-15 | $22.82 | $22.07 | $0.74 | 2,097,817.0 | -1.60% |
| 2024-04-12 | $23.09 | $22.29 | $0.80 | 2,172,491.0 | -0.44% |
| 2024-04-11 | $22.83 | $22.23 | $0.595 | 1,615,948.0 | -0.13% |
| 2024-04-10 | $22.80 | $22.02 | $0.78 | 2,100,152.0 | +1.30% |
| 2024-04-09 | $22.41 | $22.04 | $0.37 | 2,103,173.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $22.57 | $20.91 | $1.66 | 14,133,060.0 | -0.91% |
| 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% |
2.36%
1.55%
자본화:
|
볼륨(24시간):