Stockscreener 앱 받기
15.17
0.20%
-0.03
시간 외 거래:
15.17
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-07 | $15.71 | $15.16 | $0.55 | 2,976,656.0 | -0.20% |
| 2025-03-06 | $15.51 | $14.87 | $0.645 | 3,632,387.0 | -3.37% |
| 2025-03-05 | $15.79 | $15.20 | $0.59 | 2,441,663.0 | +1.22% |
| 2025-03-04 | $15.79 | $15.54 | $0.255 | 1,113,063.0 | -2.75% |
| 2025-03-03 | $17.45 | $15.83 | $1.62 | 4,521,448.0 | -7.47% |
| 2025-02-28 | $17.32 | $16.89 | $0.43 | 3,234,610.0 | -0.80% |
| 2025-02-27 | $18.01 | $17.32 | $0.695 | 3,278,926.0 | +1.10% |
| 2025-02-26 | $17.55 | $17.15 | $0.40 | 2,182,086.0 | -1.32% |
| 2025-02-25 | $18.07 | $17.00 | $1.07 | 3,793,636.0 | -2.73% |
| 2025-02-24 | $18.35 | $17.73 | $0.615 | 4,491,836.0 | +0.62% |
| 2025-02-21 | $18.76 | $17.29 | $1.47 | 6,806,870.0 | +1.25% |
| 2025-02-20 | $17.73 | $17.07 | $0.66 | 3,191,444.0 | -0.90% |
| 2025-02-19 | $18.24 | $17.75 | $0.49 | 2,289,609.0 | -1.82% |
| 2025-02-18 | $18.41 | $17.64 | $0.77 | 2,859,709.0 | +1.06% |
| 2025-02-14 | $18.05 | $17.40 | $0.645 | 2,617,078.0 | +2.28% |
| 2025-02-13 | $17.57 | $16.97 | $0.60 | 2,661,054.0 | +2.16% |
| 2025-02-12 | $17.70 | $17.12 | $0.58 | 2,989,055.0 | -3.38% |
| 2025-02-11 | $17.94 | $17.09 | $0.85 | 2,713,176.0 | +2.54% |
| 2025-02-10 | $17.50 | $17.03 | $0.475 | 3,611,286.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $17.45 | $14.87 | $2.58 | 17,661,873.0 | -12.16% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):