18.44
price up icon0.22%   0.04
 
loading

Liberty Energy Inc 주식 (LBRT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-27 $18.86 $18.42 $0.44 1,622,545.0 +0.22%
2024-11-26 $18.88 $18.30 $0.58 2,213,342.0 -1.71%
2024-11-25 $19.65 $18.65 $1.00 3,686,466.0 -1.42%
2024-11-22 $19.32 $18.40 $0.92 4,110,251.0 +3.49%
2024-11-21 $18.55 $17.73 $0.825 2,308,847.0 +4.44%
2024-11-20 $17.62 $17.15 $0.47 2,310,891.0 +1.27%
2024-11-19 $17.91 $17.25 $0.655 2,619,934.0 -2.09%
2024-11-18 $18.00 $17.05 $0.95 8,658,042.0 +4.85%
2024-11-15 $17.63 $16.75 $0.885 2,130,355.0 -2.54%
2024-11-14 $17.81 $17.18 $0.63 2,005,458.0 -1.20%
2024-11-13 $18.13 $17.49 $0.6372 2,860,387.0 -2.34%
2024-11-12 $18.36 $17.89 $0.47 1,537,206.0 -0.55%
2024-11-11 $18.17 $17.66 $0.515 1,795,676.0 +2.21%
2024-11-08 $18.04 $17.55 $0.49 2,233,596.0 -1.39%
2024-11-07 $18.92 $17.89 $1.03 2,370,379.0 -5.63%
2024-11-06 $19.07 $18.18 $0.895 3,992,937.0 +8.82%
2024-11-05 $17.55 $17.04 $0.51 2,202,815.0 +2.17%
2024-11-04 $17.21 $16.76 $0.45 1,828,815.0 +2.46%
2024-11-01 $17.30 $16.57 $0.73 1,700,246.0 -2.28%
2024-10-31 $17.37 $17.05 $0.325 1,856,123.0 -0.06%
2024-10-30 $17.56 $17.07 $0.49 2,565,303.0 -1.56%
2024-10-29 $17.55 $17.24 $0.31 1,679,073.0 -1.08%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $19.65 $16.57 $3.08 53,810,733.0 +8.03%
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%

Liberty Energy Inc 주식 (LBRT) 가격 이력 2022

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%
$24.92
price down icon 1.27%
oil_gas_equipment_services WHD
$67.70
price down icon 0.35%
oil_gas_equipment_services CHX
$30.70
price up icon 0.52%
$82.54
price up icon 0.67%
oil_gas_equipment_services NOV
$15.99
price down icon 0.06%
oil_gas_equipment_services FTI
$31.01
price down icon 0.10%
자본화:     |  볼륨(24시간):