Stockscreener 앱 받기
18.88
2.28%
0.42
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $19.20 | $18.23 | $0.97 | 2,701,828.0 | +2.28% |
| 2025-12-31 | $18.86 | $18.17 | $0.685 | 2,427,060.0 | -1.23% |
| 2025-12-30 | $18.99 | $18.50 | $0.489 | 2,563,435.0 | +1.74% |
| 2025-12-29 | $18.57 | $18.25 | $0.315 | 1,230,493.0 | +0.38% |
| 2025-12-26 | $18.59 | $18.21 | $0.38 | 1,200,220.0 | -1.29% |
| 2025-12-24 | $18.79 | $18.25 | $0.54 | 1,235,225.0 | -0.05% |
| 2025-12-23 | $18.63 | $18.19 | $0.44 | 1,712,568.0 | +1.26% |
| 2025-12-22 | $18.70 | $18.06 | $0.635 | 3,414,662.0 | +4.81% |
| 2025-12-19 | $17.94 | $17.20 | $0.735 | 7,247,766.0 | +1.27% |
| 2025-12-18 | $17.80 | $17.20 | $0.595 | 4,956,904.0 | +0.94% |
| 2025-12-17 | $18.31 | $16.61 | $1.70 | 7,656,802.0 | -4.84% |
| 2025-12-16 | $18.99 | $17.41 | $1.58 | 6,386,485.0 | -6.06% |
| 2025-12-15 | $19.51 | $18.90 | $0.61 | 2,783,720.0 | -0.67% |
| 2025-12-12 | $20.96 | $19.03 | $1.93 | 5,268,192.0 | -6.91% |
| 2025-12-11 | $20.74 | $19.69 | $1.05 | 4,063,504.0 | +2.53% |
| 2025-12-10 | $20.50 | $19.50 | $1.00 | 4,120,946.0 | +2.18% |
| 2025-12-09 | $19.80 | $19.27 | $0.535 | 1,951,286.0 | +1.80% |
| 2025-12-08 | $19.62 | $19.01 | $0.61 | 2,536,590.0 | -0.51% |
| 2025-12-05 | $19.83 | $19.22 | $0.61 | 2,678,243.0 | -0.86% |
| 2025-12-04 | $19.83 | $18.88 | $0.95 | 2,485,356.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.20 | $18.23 | $0.97 | 5,403,656.0 | +2.28% |
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% |
2.96%
자본화:
|
볼륨(24시간):