Liberty Energy Inc.（LBRT）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	16.80	17.14	16.59	16.60	-0.60%	4,107,500
2026-10-15	17.54	17.54	16.21	16.70	-7.33%	6,717,500
2026-10-14	18.98	19.25	17.82	18.02	-5.70%	3,507,800
2026-10-13	19.02	19.22	18.45	19.11	+0.68%	2,205,700
2026-10-12	19.15	19.34	18.71	18.98	-0.11%	2,343,600
2026-10-09	18.95	19.51	18.89	19.00	+0.80%	2,339,900
2026-10-08	19.49	19.75	18.55	18.85	-2.89%	5,497,800
2026-10-07	19.90	20.14	19.29	19.41	-3.53%	2,938,400
2026-10-06	19.48	20.20	19.37	20.12	+2.71%	4,203,300
2026-10-05	19.41	19.95	19.14	19.59	+1.45%	3,500,400
2026-10-02	18.30	19.33	18.16	19.31	+4.55%	5,724,400
2026-10-01	18.17	18.77	18.00	18.47	+1.37%	4,137,400
2026-09-30	18.14	18.50	17.65	18.22	-1.19%	6,615,400
2026-09-29	18.67	18.92	18.36	18.44	-2.69%	2,997,800
2026-09-28	19.61	19.80	18.59	18.95	+0.05%	4,189,100
2026-09-25	18.17	19.53	18.17	18.94	+3.84%	5,305,400
2026-09-24	18.31	18.52	17.93	18.24	-0.16%	3,954,100
2026-09-23	18.13	18.95	17.77	18.27	+1.27%	4,450,600
2026-09-22	18.61	18.91	17.93	18.04	-4.30%	4,476,200
2026-09-21	19.21	19.25	18.59	18.85	-2.48%	2,807,800
2026-09-18	19.14	19.60	19.01	19.33	+1.15%	5,222,600
2026-09-17	19.42	19.71	18.93	19.11	-0.78%	2,873,100
2026-09-16	19.56	19.75	18.87	19.26	-1.08%	2,980,800
2026-09-15	19.66	19.77	19.28	19.47	-0.31%	3,959,000
2026-09-14	20.53	20.53	19.34	19.53	-6.82%	3,411,300
2026-09-11	21.07	21.67	20.76	20.96	+0.96%	2,825,700
2026-09-10	22.18	22.27	20.58	20.76	-5.89%	3,802,800
2026-09-09	21.46	22.21	21.20	22.06	+3.08%	3,224,200
2026-09-08	21.10	21.82	20.94	21.40	+3.93%	3,208,589
2026-09-04	20.19	20.67	20.07	20.59	+1.03%	2,380,800
2026-09-03	19.85	20.46	19.79	20.38	+1.34%	3,603,500
2026-09-02	19.63	20.30	19.48	20.11	+0.05%	3,176,100
2026-09-01	19.72	20.39	19.46	20.10	+1.98%	2,950,300
2026-08-31	19.44	19.74	18.67	19.71	+3.63%	4,440,900
2026-08-28	19.18	19.40	18.78	19.02	-1.25%	1,983,500
2026-08-27	18.58	19.46	18.32	19.26	+4.05%	2,848,100
2026-08-26	18.19	18.51	17.90	18.51	+0.71%	3,859,000
2026-08-25	18.40	18.85	18.32	18.38	-0.54%	4,476,800
2026-08-24	19.04	19.13	18.32	18.48	-4.55%	4,246,800
2026-08-21	19.38	19.58	19.01	19.36	+0.62%	2,672,400
2026-08-20	20.25	20.45	19.16	19.24	-4.47%	4,325,900
2026-08-19	21.61	21.70	19.74	20.14	-5.40%	4,998,800
2026-08-18	22.00	22.24	21.25	21.29	-4.27%	2,437,100
2026-08-17	22.15	22.31	21.83	22.24	+1.04%	1,944,900
2026-08-14	21.16	22.09	21.03	22.01	+4.21%	2,621,500
2026-08-13	21.40	21.95	21.08	21.12	-2.18%	3,146,400
2026-08-12	21.80	21.99	21.24	21.59	+0.51%	3,684,000
2026-08-11	21.12	21.58	21.04	21.48	+1.66%	2,637,800
2026-08-10	20.38	21.32	20.38	21.13	+5.97%	3,681,900
2026-08-07	19.96	20.26	19.57	19.94	-0.50%	3,515,700
2026-08-06	19.55	20.53	19.00	20.04	+3.30%	3,796,200
2026-08-05	19.85	19.88	18.92	19.40	-2.07%	5,788,200
2026-08-04	18.71	20.17	18.69	19.81	+4.37%	6,443,500
2026-08-03	17.95	19.07	17.65	18.98	+1.44%	4,072,300
2026-07-31	18.58	18.95	18.07	18.71	+4.23%	5,400,000
2026-07-30	17.63	18.18	17.50	17.95	+5.03%	8,027,400
2026-07-29	18.27	18.72	16.89	17.09	-3.45%	6,432,300
2026-07-28	16.56	18.38	15.85	17.70	+4.98%	14,143,900
2026-07-27	17.08	18.25	16.73	16.86	-2.88%	7,590,700
2026-07-24	19.62	19.62	17.20	17.36	-11.52%	14,256,000
2026-07-23	26.00	26.00	19.61	19.62	-21.96%	13,699,800
2026-07-22	24.91	25.64	24.64	25.14	+1.05%	3,985,700
2026-07-21	24.49	25.08	24.00	24.88	+3.37%	4,437,400
2026-07-20	23.85	24.70	23.74	24.07	+0.96%	3,116,900
2026-07-17	23.51	23.98	23.00	23.84	+1.62%	3,037,600
2026-07-16	24.80	25.09	23.37	23.46	-6.65%	3,859,600
2026-07-15	25.65	25.83	24.40	25.13	-0.55%	2,598,400
2026-07-14	26.18	26.32	24.64	25.27	+0.16%	3,705,800
2026-07-13	24.82	25.34	24.70	25.23	+3.02%	2,355,600
2026-07-10	24.29	24.54	23.94	24.49	+1.20%	1,696,200
2026-07-09	24.46	24.51	23.93	24.20	-0.98%	2,786,400
2026-07-08	24.29	24.99	24.29	24.44	+3.30%	3,133,500
2026-07-07	23.39	24.00	23.11	23.66	+1.59%	2,544,700
2026-07-06	23.85	24.75	23.21	23.29	-2.10%	2,939,300
2026-07-02	24.38	24.67	23.45	23.79	-2.14%	4,430,200
2026-07-01	25.89	26.19	24.28	24.31	-7.18%	3,447,200
2026-06-30	26.65	26.98	26.09	26.19	-0.30%	2,666,300
2026-06-29	26.85	27.02	26.00	26.27	-2.20%	3,829,800
2026-06-26	27.06	27.28	26.29	26.86	-1.43%	11,654,500
2026-06-25	26.39	27.29	26.20	27.25	+3.97%	3,435,000
2026-06-24	26.32	26.32	25.21	26.21	-3.11%	6,547,200
2026-06-23	27.09	27.55	26.79	27.05	-2.87%	3,820,800
2026-06-22	27.41	27.97	26.32	27.85	+2.47%	3,160,100
2026-06-18	27.29	27.30	26.18	27.18	+0.04%	5,867,600
2026-06-17	27.54	27.77	26.81	27.17	-0.66%	2,812,300
2026-06-16	27.75	28.37	27.30	27.35	-2.57%	2,660,400
2026-06-15	28.22	28.56	27.77	28.07	-2.77%	2,726,000
2026-06-12	27.73	29.15	27.70	28.87	+3.00%	3,665,900
2026-06-11	28.90	29.04	27.50	28.03	-0.71%	3,257,900
2026-06-10	28.03	28.39	27.53	28.23	+0.36%	3,104,100
2026-06-09	28.44	28.80	27.32	28.13	-2.19%	3,862,000
2026-06-08	28.90	29.43	28.71	28.76	+1.09%	2,822,600
2026-06-05	31.00	31.18	28.29	28.45	-9.85%	3,939,700
2026-06-04	30.23	31.68	30.11	31.56	+1.61%	2,561,300
2026-06-03	31.67	32.00	31.02	31.06	-0.61%	4,356,700
2026-06-02	29.71	31.46	29.67	31.25	+6.40%	4,003,100
2026-06-01	30.49	30.49	29.26	29.37	+0.38%	2,330,800
2026-05-29	29.12	29.65	28.64	29.26	+0.69%	4,705,700
2026-05-28	30.26	30.38	28.70	29.06	-3.39%	3,749,100
2026-05-27	31.14	31.39	30.04	30.08	-5.85%	3,087,800
2026-05-26	31.93	32.68	31.52	31.95	+0.35%	2,367,300
2026-05-22	32.78	33.00	31.56	31.84	-3.16%	2,269,800
2026-05-21	32.29	33.06	31.81	32.88	+0.49%	3,307,600
2026-05-20	33.37	34.25	32.52	32.72	-1.18%	1,967,400
2026-05-19	33.08	33.55	32.34	33.11	+0.12%	2,479,700
2026-05-18	33.11	33.82	32.65	33.07	+0.36%	3,139,500
2026-05-15	33.15	33.42	32.37	32.95	-1.20%	4,034,900
2026-05-14	33.31	34.48	32.91	33.35	-0.39%	2,358,300
2026-05-13	33.68	33.94	32.89	33.48	+0.75%	4,161,300
2026-05-12	33.38	33.43	32.16	33.23	-0.48%	3,613,100
2026-05-11	33.58	34.23	32.77	33.39	+0.85%	3,067,300
2026-05-08	31.90	33.32	31.46	33.11	+4.51%	3,310,400
2026-05-07	31.95	32.35	30.75	31.68	-2.43%	3,233,300
2026-05-06	32.15	33.33	31.84	32.47	-3.65%	2,951,400
2026-05-05	33.98	34.02	33.18	33.70	-0.68%	2,798,900
2026-05-04	32.98	33.93	31.86	33.93	+3.82%	3,759,900
2026-05-01	33.46	33.61	32.52	32.68	-3.28%	4,269,400
2026-04-30	33.60	33.93	32.86	33.79	-0.09%	5,194,700
2026-04-29	33.71	34.41	33.56	33.82	+2.33%	7,036,500
2026-04-28	32.88	33.48	32.68	33.05	+0.61%	3,698,100
2026-04-27	33.38	33.50	32.32	32.85	+0.34%	5,917,600
2026-04-24	32.59	33.15	31.41	32.74	+1.30%	3,913,300
2026-04-23	27.65	32.34	27.02	32.32	+9.86%	7,833,200
2026-04-22	28.50	29.53	28.39	29.42	+3.85%	4,110,400
2026-04-21	26.90	28.45	26.77	28.33	+6.66%	3,259,800
2026-04-20	26.30	26.92	25.84	26.56	+0.99%	2,372,700
2026-04-17	26.78	27.43	26.11	26.30	-5.94%	4,805,800
2026-04-16	27.65	28.25	27.50	27.96	+0.65%	1,807,800
2026-04-15	27.25	28.18	27.25	27.78	+1.98%	1,741,100
2026-04-14	27.89	28.10	27.10	27.24	-2.30%	4,855,500
2026-04-13	27.90	28.74	27.60	27.88	+0.90%	3,755,700
2026-04-10	27.00	27.70	26.80	27.63	+1.58%	3,277,300
2026-04-09	28.24	28.50	26.93	27.20	-3.41%	3,397,100
2026-04-08	27.18	28.30	26.80	28.16	-0.98%	3,724,400
2026-04-07	27.74	28.65	27.61	28.44	+2.78%	2,706,300
2026-04-06	28.26	28.48	27.43	27.67	-1.53%	2,064,700
2026-04-02	27.86	28.76	27.84	28.10	+0.64%	3,232,800
2026-04-01	28.51	29.18	27.78	27.92	-3.06%	2,683,900
2026-03-31	28.89	29.48	28.26	28.80	-0.21%	4,705,000
2026-03-30	29.88	29.94	28.43	28.86	-0.62%	3,506,500
2026-03-27	29.75	30.27	29.00	29.04	-2.75%	4,880,000
2026-03-26	28.53	29.89	28.27	29.86	+3.68%	16,246,900
2026-03-25	27.26	29.10	27.00	28.80	-3.03%	11,543,800
2026-03-24	29.01	30.28	28.95	29.70	+2.03%	2,917,300
2026-03-23	30.58	30.75	28.25	29.11	-7.44%	8,633,300
2026-03-20	32.03	32.04	30.96	31.45	-0.88%	5,105,600
2026-03-19	30.99	32.40	30.70	31.73	+0.28%	3,240,600
2026-03-18	31.25	32.33	31.00	31.64	+1.61%	3,488,700
2026-03-17	30.87	32.06	30.32	31.14	+3.73%	6,154,200
2026-03-16	30.23	30.89	29.27	30.02	-0.66%	3,106,300
2026-03-13	30.15	30.50	29.49	30.22	-0.26%	3,510,500
2026-03-12	29.50	31.16	28.95	30.30	+1.24%	5,314,900
2026-03-11	28.11	30.00	27.91	29.93	+5.69%	5,471,100
2026-03-10	27.40	28.77	27.09	28.32	+2.02%	4,111,600
2026-03-09	26.40	28.09	26.00	27.76	+3.58%	4,726,700
2026-03-06	27.21	27.73	26.44	26.80	-3.70%	4,036,400
2026-03-05	27.39	28.04	26.91	27.83	+1.31%	3,157,300
2026-03-04	27.82	28.46	27.28	27.47	-1.29%	4,205,900
2026-03-03	27.61	28.21	27.00	27.83	-2.28%	3,125,200
2026-03-02	28.26	28.95	27.70	28.48	+1.39%	3,067,500
2026-02-27	27.70	28.24	27.23	28.09	+0.61%	3,392,300
2026-02-26	27.96	28.54	27.66	27.92	-1.59%	2,424,200
2026-02-25	28.26	28.65	27.63	28.37	+0.46%	3,145,000
2026-02-24	26.90	28.31	26.70	28.24	+6.01%	4,102,700
2026-02-23	26.51	27.29	26.31	26.64	-0.78%	2,563,200
2026-02-20	26.80	27.80	26.33	26.85	-0.15%	3,354,500
2026-02-19	27.35	27.85	26.60	26.89	-0.85%	4,723,900
2026-02-18	27.44	27.77	26.79	27.12	+1.65%	4,602,700
2026-02-17	26.55	26.95	25.46	26.68	+3.01%	5,692,800
2026-02-13	25.00	27.10	24.96	25.90	+4.56%	8,298,300
2026-02-12	24.65	25.04	23.60	24.77	+1.27%	4,417,700
2026-02-11	24.81	25.46	24.23	24.46	+1.07%	3,724,200
2026-02-10	25.23	25.23	24.13	24.20	-3.85%	2,342,800
2026-02-09	24.96	25.91	24.77	25.17	-0.24%	3,556,800
2026-02-06	24.35	25.48	24.07	25.23	+6.37%	6,819,700
2026-02-05	23.60	24.40	22.66	23.72	-1.62%	6,463,400
2026-02-04	25.50	26.05	23.05	24.11	-7.41%	15,814,100
2026-02-03	25.69	26.59	25.05	26.04	-0.19%	9,759,300
2026-02-02	24.57	26.25	24.43	26.09	+5.84%	4,814,400
2026-01-30	25.25	25.47	23.89	24.65	-2.72%	5,137,700
2026-01-29	23.98	27.21	23.89	25.34	+16.24%	10,564,200
2026-01-28	22.25	22.38	21.36	21.80	-1.71%	4,641,100
2026-01-27	21.21	22.20	21.13	22.18	+5.12%	4,559,000
2026-01-26	21.22	21.59	20.61	21.10	+1.25%	3,700,000
2026-01-23	21.96	22.63	20.73	20.84	-3.11%	4,398,300
2026-01-22	21.21	21.59	20.99	21.51	+1.37%	3,088,500
2026-01-21	20.64	21.49	20.42	21.22	+5.41%	3,365,100
2026-01-20	19.71	20.14	19.40	20.13	-0.30%	2,783,800
2026-01-16	20.68	20.86	20.04	20.19	-1.32%	2,374,200
2026-01-15	19.91	20.74	19.67	20.46	+2.15%	2,717,900
2026-01-14	20.55	21.48	19.88	20.03	-1.33%	3,225,900
2026-01-13	19.64	20.61	19.23	20.30	+5.56%	3,165,500
2026-01-12	19.60	19.75	19.00	19.23	-2.24%	2,984,500
2026-01-09	19.34	19.70	19.02	19.67	+3.25%	3,210,600
2026-01-08	19.07	19.63	18.84	19.05	+0.32%	3,998,600
2026-01-07	19.07	19.24	18.62	18.99	-0.05%	3,599,300
2026-01-06	18.97	19.22	18.52	19.00	+0.85%	3,997,300
2026-01-05	20.00	20.00	18.32	18.84	-0.21%	6,233,300
2026-01-02	18.50	19.20	18.23	18.88	+2.28%	2,704,100
2025-12-31	18.36	18.86	18.17	18.46	-1.23%	2,439,000
2025-12-30	18.52	18.99	18.50	18.69	+1.74%	2,607,600
2025-12-29	18.46	18.57	18.25	18.37	+0.38%	1,254,300
2025-12-26	18.59	18.59	18.21	18.30	-1.29%	1,213,700
2025-12-24	18.60	18.79	18.25	18.54	-0.05%	1,235,200
2025-12-23	18.32	18.63	18.19	18.55	+1.26%	1,712,600
2025-12-22	18.09	18.70	18.06	18.32	+4.81%	3,472,200
2025-12-19	17.45	17.94	17.20	17.48	+1.27%	7,248,300
2025-12-18	17.27	17.80	17.20	17.26	+0.94%	5,034,700
2025-12-17	18.25	18.31	16.61	17.10	-4.84%	7,670,600
2025-12-16	18.99	18.99	17.41	17.97	-6.06%	6,389,300
2025-12-15	19.51	19.51	18.90	19.13	-0.67%	2,784,000
2025-12-12	20.81	20.96	19.03	19.26	-6.91%	5,301,900
2025-12-11	19.79	20.74	19.69	20.69	+2.53%	4,065,100
2025-12-10	20.50	20.50	19.50	20.18	+2.18%	4,125,200
2025-12-09	19.27	19.80	19.27	19.75	+1.80%	1,974,800
2025-12-08	19.43	19.62	19.01	19.40	-0.51%	2,536,800
2025-12-05	19.63	19.83	19.22	19.50	-0.86%	2,678,300
2025-12-04	19.09	19.83	18.88	19.67	+2.55%	2,491,500
2025-12-03	18.66	19.66	18.60	19.18	+2.90%	2,403,200
2025-12-02	18.42	18.85	18.01	18.64	+2.42%	3,864,000
2025-12-01	17.80	18.44	17.68	18.20	+2.36%	2,323,900
2025-11-28	17.81	18.07	17.51	17.78	+0.28%	1,415,000
2025-11-26	17.48	18.09	17.32	17.73	+0.45%	2,994,800
2025-11-25	17.07	17.78	16.71	17.65	+2.92%	3,016,600
2025-11-24	16.22	17.19	16.07	17.15	+4.57%	3,191,600
2025-11-21	16.10	16.58	15.70	16.40	+1.30%	3,483,900
2025-11-20	17.14	17.78	16.09	16.19	-3.97%	4,820,200
2025-11-19	16.10	16.90	15.87	16.86	+2.74%	4,373,800
2025-11-18	15.82	16.55	15.65	16.41	+1.93%	3,282,900
2025-11-17	15.90	16.93	15.79	16.10	+1.13%	3,623,600
2025-11-14	15.09	15.94	14.76	15.92	+4.19%	4,497,600
2025-11-13	16.00	16.29	14.85	15.28	-5.50%	6,992,300
2025-11-12	17.10	17.47	16.07	16.17	-6.75%	3,791,000
2025-11-11	17.10	17.73	16.93	17.34	+1.46%	2,900,300
2025-11-10	17.55	17.58	16.94	17.09	-0.58%	2,780,500
2025-11-07	17.16	17.39	16.63	17.19	-1.21%	3,734,300
2025-11-06	17.63	17.91	17.08	17.40	-0.17%	3,102,700
2025-11-05	17.06	17.64	16.94	17.43	+2.47%	2,890,100
2025-11-04	17.81	17.98	16.86	17.01	-7.40%	5,478,500
2025-11-03	18.15	18.68	17.90	18.37	+1.44%	3,396,100
2025-10-31	18.79	18.79	17.97	18.11	-3.31%	4,146,700
2025-10-30	18.48	19.08	18.34	18.73	-1.11%	5,839,300
2025-10-29	17.70	19.20	17.36	18.94	+11.09%	10,358,400
2025-10-28	16.84	17.20	16.43	17.05	+1.01%	5,185,800
2025-10-27	17.15	17.79	16.75	16.88	+2.93%	4,976,800
2025-10-24	16.44	17.06	16.24	16.40	+1.11%	5,673,300
2025-10-23	15.58	16.32	15.45	16.22	+6.78%	5,865,000
2025-10-22	16.10	16.20	14.79	15.19	-4.53%	7,573,100
2025-10-21	16.49	16.69	15.69	15.91	+0.32%	8,247,800
2025-10-20	15.80	16.99	15.41	15.86	+3.52%	13,654,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+44.07%）。最弱月份：7月（-9.80%）。基于2年每日数据（2025–2026）。

1月+9.49%
2月+1.75%
3月+0.09%
4月-3.21%
5月-6.49%
6月-6.89%
7月-9.80%
8月+0.37%
9月+1.21%
10月+44.07%
11月-3.21%
12月+1.43%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Liberty Energy Inc.（LBRT）最新收盘价是多少？

2026-10-16 收于 16.60，来自Closelook数据湖的每日价格记录。

LBRT 的52周最高价和最低价是多少？

过去52周最高 34.48、最低 11.52（截至 2026-10-16）。

Liberty Energy Inc. 历史上最强和最弱的月份是哪个？

历史上，LBRT 最强的日历月份是10月（平均 +44.07%），最弱的是7月（平均 -9.80%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。