Stockscreener 앱 받기
31.84
3.16%
-1.04
시장 영업 전:
31.50
-0.34
-1.07%
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $33.00 | $31.56 | $1.44 | 2,269,409.0 | -3.16% |
| 2026-05-21 | $33.06 | $31.81 | $1.25 | 3,307,441.0 | +0.49% |
| 2026-05-20 | $34.25 | $32.52 | $1.73 | 1,967,193.0 | -1.18% |
| 2026-05-19 | $33.55 | $32.34 | $1.21 | 2,442,630.0 | +0.12% |
| 2026-05-18 | $33.82 | $32.65 | $1.17 | 3,238,063.0 | +0.36% |
| 2026-05-15 | $33.42 | $32.37 | $1.05 | 4,033,628.0 | -1.20% |
| 2026-05-14 | $34.48 | $32.91 | $1.57 | 2,326,862.0 | -0.39% |
| 2026-05-13 | $33.94 | $32.89 | $1.05 | 4,202,844.0 | +0.75% |
| 2026-05-12 | $33.43 | $32.16 | $1.27 | 3,612,681.0 | -0.48% |
| 2026-05-11 | $34.23 | $32.77 | $1.45 | 2,978,592.0 | +0.85% |
| 2026-05-08 | $33.32 | $31.46 | $1.86 | 3,329,441.0 | +4.51% |
| 2026-05-07 | $32.35 | $30.75 | $1.60 | 3,233,309.0 | -2.43% |
| 2026-05-06 | $33.33 | $31.84 | $1.49 | 2,951,062.0 | -3.65% |
| 2026-05-05 | $34.02 | $33.18 | $0.84 | 2,840,253.0 | -0.68% |
| 2026-05-04 | $33.93 | $31.86 | $2.07 | 3,694,525.0 | +3.82% |
| 2026-05-01 | $33.61 | $32.52 | $1.09 | 4,090,067.0 | -3.28% |
| 2026-04-30 | $33.93 | $32.86 | $1.07 | 5,238,266.0 | -0.09% |
| 2026-04-29 | $34.41 | $33.56 | $0.855 | 7,031,870.0 | +2.33% |
| 2026-04-28 | $33.48 | $32.68 | $0.80 | 3,696,829.0 | +0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.48 | $30.75 | $3.73 | 52,787,409.0 | -5.77% |
| 2026-04 | $34.41 | $25.84 | $8.58 | 82,005,197.0 | +17.33% |
| 2026-03 | $32.40 | $26.00 | $6.40 | 113,792,233.0 | +2.53% |
| 2026-02 | $28.65 | $22.66 | $5.99 | 100,022,758.0 | +13.96% |
| 2026-01 | $27.21 | $18.23 | $8.98 | 79,249,057.0 | +33.53% |
Liberty Energy Inc 주식 (LBRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.96 | $16.61 | $4.36 | 71,944,450.0 | +5.12% |
| 2025-11 | $18.68 | $14.76 | $3.92 | 69,647,071.0 | -1.82% |
| 2025-10 | $19.20 | $11.52 | $7.68 | 147,490,358.0 | +46.76% |
| 2025-09 | $13.05 | $9.90 | $3.15 | 97,867,967.0 | +9.69% |
| 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
| 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% |
0.95%
0.24%
자본화:
|
볼륨(24시간):