Stockscreener 앱 받기
11.54
4.47%
-0.54
시간 외 거래:
11.54
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $11.95 | $11.26 | $0.6881 | 3,457,317.0 | -4.47% |
| 2025-04-17 | $12.92 | $12.04 | $0.88 | 5,124,147.0 | +5.69% |
| 2025-04-16 | $11.81 | $11.26 | $0.55 | 4,052,207.0 | +0.35% |
| 2025-04-15 | $11.54 | $11.04 | $0.491 | 3,011,352.0 | +1.79% |
| 2025-04-14 | $11.38 | $10.99 | $0.395 | 3,995,358.0 | +2.29% |
| 2025-04-11 | $11.03 | $10.06 | $0.97 | 3,416,358.0 | +2.24% |
| 2025-04-10 | $11.13 | $10.38 | $0.75 | 2,993,983.0 | -8.23% |
| 2025-04-09 | $12.12 | $9.50 | $2.62 | 5,453,815.0 | +16.60% |
| 2025-04-08 | $10.81 | $9.79 | $1.02 | 4,331,628.0 | -4.67% |
| 2025-04-07 | $11.22 | $9.71 | $1.51 | 10,419,532.0 | -4.98% |
| 2025-04-04 | $12.38 | $10.91 | $1.47 | 5,860,311.0 | -15.85% |
| 2025-04-03 | $15.06 | $12.98 | $2.08 | 5,647,230.0 | -18.41% |
| 2025-04-02 | $16.14 | $15.50 | $0.645 | 1,552,621.0 | +1.45% |
| 2025-04-01 | $15.86 | $15.40 | $0.46 | 1,897,184.0 | +0.13% |
| 2025-03-31 | $15.90 | $15.37 | $0.53 | 1,854,991.0 | +0.19% |
| 2025-03-28 | $16.27 | $15.59 | $0.6799 | 1,933,126.0 | -2.59% |
| 2025-03-27 | $16.45 | $15.92 | $0.535 | 3,021,752.0 | +5.19% |
| 2025-03-26 | $15.93 | $15.29 | $0.635 | 1,982,139.0 | -0.58% |
| 2025-03-25 | $15.71 | $15.13 | $0.5725 | 2,611,580.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.14 | $9.50 | $6.64 | 64,670,360.0 | -27.10% |
| 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% |
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% |
4.62%
자본화:
|
볼륨(24시간):