Stockscreener 앱 받기
17.50
1.35%
-0.24
시장 영업 전:
17.59
0.09
+0.51%
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $17.97 | $17.37 | $0.60 | 3,047,292.0 | -1.35% |
| 2025-02-05 | $18.37 | $17.55 | $0.82 | 3,724,656.0 | -3.06% |
| 2025-02-04 | $18.44 | $17.71 | $0.73 | 3,095,156.0 | +1.55% |
| 2025-02-03 | $18.51 | $17.68 | $0.83 | 3,640,618.0 | -1.58% |
| 2025-01-31 | $19.65 | $18.23 | $1.41 | 4,652,315.0 | -4.59% |
| 2025-01-30 | $20.90 | $18.28 | $2.62 | 6,991,886.0 | -7.12% |
| 2025-01-29 | $20.73 | $19.95 | $0.78 | 4,090,698.0 | +3.04% |
| 2025-01-28 | $20.33 | $19.72 | $0.61 | 2,880,110.0 | +1.11% |
| 2025-01-27 | $21.47 | $19.70 | $1.77 | 3,773,949.0 | -10.68% |
| 2025-01-24 | $22.79 | $22.04 | $0.745 | 1,970,744.0 | -2.33% |
| 2025-01-23 | $22.84 | $22.12 | $0.715 | 1,972,326.0 | +2.53% |
| 2025-01-22 | $22.65 | $22.11 | $0.545 | 2,618,563.0 | -1.99% |
| 2025-01-21 | $22.94 | $22.30 | $0.6373 | 1,938,376.0 | -0.04% |
| 2025-01-17 | $23.58 | $22.61 | $0.965 | 3,343,935.0 | -2.12% |
| 2025-01-16 | $23.34 | $22.48 | $0.86 | 2,298,030.0 | +1.99% |
| 2025-01-15 | $22.75 | $21.48 | $1.27 | 2,654,894.0 | +5.98% |
| 2025-01-14 | $21.45 | $21.00 | $0.45 | 2,163,741.0 | +1.62% |
| 2025-01-13 | $21.78 | $20.98 | $0.795 | 2,817,704.0 | -1.64% |
| 2025-01-10 | $22.42 | $21.30 | $1.12 | 3,172,719.0 | +0.14% |
| 2025-01-08 | $21.55 | $20.88 | $0.67 | 2,820,128.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $18.51 | $17.37 | $1.14 | 16,555,014.0 | -4.42% |
| 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% |
2.77%
0.17%
자본화:
|
볼륨(24시간):