Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
70.06
-16.58 (-19.14%)
At close: Jul 25, 2025, 4:00 PM
71.40
+1.34 (1.91%)
After-hours: Jul 25, 2025, 7:26 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 76.50 | 76.50 | 69.51 | 70.06 | 70.06 | -19.14% | 476,368 |
| Jul 24, 2025 | 90.38 | 90.45 | 86.47 | 86.64 | 86.64 | -4.10% | 181,369 |
| Jul 23, 2025 | 90.35 | 91.04 | 89.73 | 90.34 | 90.34 | 0.62% | 86,267 |
| Jul 22, 2025 | 89.08 | 90.92 | 88.55 | 89.78 | 89.78 | 1.43% | 142,974 |
| Jul 21, 2025 | 87.71 | 88.72 | 87.45 | 88.51 | 88.51 | 1.65% | 128,151 |
| Jul 18, 2025 | 88.15 | 88.15 | 86.49 | 87.07 | 87.07 | -0.58% | 104,628 |
| Jul 17, 2025 | 86.43 | 88.51 | 86.43 | 87.58 | 87.58 | 1.06% | 80,760 |
| Jul 16, 2025 | 87.55 | 87.74 | 86.17 | 86.66 | 86.66 | -0.67% | 225,149 |
| Jul 15, 2025 | 90.85 | 90.85 | 87.18 | 87.25 | 87.25 | -3.61% | 213,836 |
| Jul 14, 2025 | 88.57 | 90.75 | 88.57 | 90.52 | 84.60 | 1.90% | 104,541 |
| Jul 11, 2025 | 89.78 | 89.78 | 88.47 | 88.83 | 83.02 | -2.03% | 198,943 |
| Jul 10, 2025 | 91.47 | 91.65 | 90.52 | 90.67 | 84.74 | -0.57% | 87,688 |
| Jul 9, 2025 | 92.88 | 92.88 | 90.26 | 91.18 | 85.22 | -1.77% | 156,281 |
| Jul 8, 2025 | 91.85 | 93.08 | 91.35 | 92.82 | 86.75 | 1.30% | 118,810 |
| Jul 7, 2025 | 93.64 | 94.66 | 91.45 | 91.63 | 85.64 | -2.09% | 167,737 |
| Jul 3, 2025 | 92.58 | 94.44 | 92.58 | 93.59 | 87.47 | 1.03% | 44,150 |
| Jul 2, 2025 | 94.10 | 94.24 | 92.43 | 92.63 | 86.58 | -1.44% | 165,211 |
| Jul 1, 2025 | 91.02 | 94.38 | 91.02 | 93.98 | 87.84 | 2.51% | 183,694 |
| Jun 30, 2025 | 90.04 | 92.01 | 90.04 | 91.68 | 85.69 | 2.38% | 225,619 |
| Jun 27, 2025 | 86.97 | 90.14 | 86.97 | 89.55 | 83.70 | 3.10% | 503,388 |
| Jun 26, 2025 | 87.52 | 87.52 | 86.07 | 86.86 | 81.18 | -1.04% | 230,668 |
| Jun 25, 2025 | 89.03 | 89.13 | 87.57 | 87.77 | 82.03 | -1.45% | 221,605 |
| Jun 24, 2025 | 86.74 | 89.18 | 86.74 | 89.06 | 83.24 | 2.79% | 151,078 |
| Jun 23, 2025 | 86.52 | 86.76 | 85.37 | 86.65 | 80.98 | 0.99% | 135,455 |
| Jun 20, 2025 | 84.06 | 85.94 | 84.06 | 85.79 | 80.18 | 2.59% | 253,338 |
| Jun 18, 2025 | 83.25 | 84.65 | 82.86 | 83.63 | 78.16 | 1.11% | 179,834 |
| Jun 17, 2025 | 82.61 | 83.69 | 81.99 | 82.71 | 77.30 | -0.27% | 180,754 |
| Jun 16, 2025 | 86.05 | 86.75 | 82.84 | 82.93 | 77.51 | -3.07% | 131,235 |
| Jun 13, 2025 | 86.87 | 86.87 | 85.44 | 85.56 | 79.97 | -1.98% | 117,356 |
| Jun 12, 2025 | 87.97 | 88.12 | 86.92 | 87.28 | 81.58 | -0.72% | 110,518 |
| Jun 11, 2025 | 89.47 | 89.78 | 87.70 | 87.92 | 82.17 | -1.75% | 268,244 |
| Jun 10, 2025 | 87.11 | 89.56 | 87.11 | 89.49 | 83.64 | 2.88% | 251,472 |
| Jun 9, 2025 | 88.09 | 88.09 | 86.65 | 86.98 | 81.30 | -0.62% | 469,488 |
| Jun 6, 2025 | 87.42 | 88.15 | 86.87 | 87.53 | 81.80 | 1.36% | 117,930 |
| Jun 5, 2025 | 86.08 | 87.27 | 86.06 | 86.35 | 80.71 | 0.22% | 152,639 |
| Jun 4, 2025 | 87.13 | 87.50 | 86.17 | 86.17 | 80.53 | -0.50% | 161,096 |
| Jun 3, 2025 | 86.85 | 86.85 | 84.82 | 86.60 | 80.94 | -0.60% | 226,500 |
| Jun 2, 2025 | 86.55 | 87.38 | 84.79 | 87.12 | 81.43 | 0.06% | 237,804 |
| May 30, 2025 | 87.84 | 87.84 | 85.65 | 87.07 | 81.38 | -0.04% | 207,604 |
| May 29, 2025 | 90.39 | 90.39 | 86.57 | 87.10 | 81.41 | -2.89% | 125,527 |
| May 28, 2025 | 90.21 | 90.64 | 89.34 | 89.70 | 83.84 | -0.36% | 160,317 |
| May 27, 2025 | 90.70 | 90.82 | 89.50 | 90.03 | 84.14 | 0.76% | 249,123 |
| May 23, 2025 | 88.76 | 89.81 | 88.44 | 89.35 | 83.51 | -0.60% | 225,505 |
| May 22, 2025 | 91.64 | 91.64 | 89.87 | 89.89 | 84.01 | -1.41% | 173,312 |
| May 21, 2025 | 93.21 | 93.21 | 90.77 | 91.17 | 85.21 | -1.76% | 218,009 |
| May 20, 2025 | 92.03 | 93.81 | 91.91 | 92.80 | 86.74 | 0.95% | 330,364 |
| May 19, 2025 | 94.19 | 94.52 | 91.27 | 91.93 | 85.92 | -2.11% | 542,310 |
| May 16, 2025 | 92.32 | 95.95 | 92.32 | 93.91 | 87.77 | 4.10% | 936,766 |
| May 15, 2025 | 89.60 | 91.24 | 89.34 | 90.21 | 84.31 | 1.13% | 238,627 |
| May 14, 2025 | 88.75 | 89.34 | 87.96 | 89.19 | 83.36 | 0.73% | 169,395 |