Stockscreener 앱 받기
25.90
4.56%
1.13
Liberty Energy Inc 주식 (LBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $27.10 | $24.96 | $2.14 | 8,294,236.0 | +4.56% |
| 2026-02-12 | $25.04 | $23.60 | $1.44 | 4,416,113.0 | +1.27% |
| 2026-02-11 | $25.46 | $24.23 | $1.23 | 3,723,096.0 | +1.07% |
| 2026-02-10 | $25.23 | $24.12 | $1.11 | 2,342,468.0 | -3.85% |
| 2026-02-09 | $25.91 | $24.77 | $1.14 | 3,556,578.0 | -0.24% |
| 2026-02-06 | $25.48 | $24.07 | $1.41 | 6,819,297.0 | +6.37% |
| 2026-02-05 | $24.40 | $22.66 | $1.74 | 6,486,738.0 | -1.62% |
| 2026-02-04 | $26.05 | $23.05 | $3.00 | 15,937,429.0 | -7.41% |
| 2026-02-03 | $26.59 | $25.05 | $1.54 | 9,725,366.0 | -0.19% |
| 2026-02-02 | $26.25 | $24.43 | $1.82 | 4,796,967.0 | +5.84% |
| 2026-01-30 | $25.47 | $23.89 | $1.57 | 5,116,898.0 | -2.72% |
| 2026-01-29 | $27.21 | $23.89 | $3.32 | 10,562,638.0 | +16.24% |
| 2026-01-28 | $22.38 | $21.36 | $1.02 | 4,636,105.0 | -1.71% |
| 2026-01-27 | $22.20 | $21.13 | $1.07 | 4,558,949.0 | +5.12% |
| 2026-01-26 | $21.59 | $20.61 | $0.98 | 3,555,197.0 | +1.25% |
| 2026-01-23 | $22.62 | $20.73 | $1.89 | 4,396,415.0 | -3.11% |
| 2026-01-22 | $21.59 | $20.99 | $0.60 | 3,088,280.0 | +1.37% |
| 2026-01-21 | $21.49 | $20.42 | $1.07 | 3,364,999.0 | +5.41% |
| 2026-01-20 | $20.14 | $19.40 | $0.745 | 2,782,365.0 | -0.30% |
| 2026-01-16 | $20.86 | $20.04 | $0.82 | 1,980,872.0 | -1.32% |
| 2026-01-15 | $20.74 | $19.67 | $1.07 | 2,716,487.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $27.10 | $22.66 | $4.44 | 74,392,524.0 | +5.07% |
| 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% |
0.08%
자본화:
|
볼륨(24시간):