Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
35.99
+0.99 (2.83%)
At close: Aug 19, 2026, 4:00 PM EDT
35.99
0.00 (0.00%)
After-hours: Aug 19, 2026, 4:10 PM EDT
Liberty Broadband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 34.87 | 37.58 | 34.87 | 36.52 | - | 4.34% | 137,731 |
| Aug 18, 2026 | 34.49 | 35.87 | 34.26 | 35.00 | 35.00 | 3.12% | 176,889 |
| Aug 17, 2026 | 35.86 | 35.94 | 33.94 | 33.94 | 33.94 | -6.50% | 118,703 |
| Aug 14, 2026 | 37.02 | 37.17 | 36.27 | 36.30 | 36.30 | -1.44% | 65,229 |
| Aug 13, 2026 | 35.56 | 36.93 | 35.52 | 36.83 | 36.83 | 4.19% | 159,155 |
| Aug 12, 2026 | 36.49 | 36.49 | 35.25 | 35.35 | 35.35 | -4.74% | 114,130 |
| Aug 11, 2026 | 35.70 | 37.32 | 35.65 | 37.11 | 37.11 | 2.91% | 170,690 |
| Aug 10, 2026 | 35.00 | 36.26 | 34.90 | 36.06 | 36.06 | 0.36% | 160,361 |
| Aug 7, 2026 | 37.13 | 37.13 | 35.78 | 35.93 | 35.93 | -3.13% | 146,871 |
| Aug 6, 2026 | 36.02 | 37.13 | 35.73 | 37.09 | 37.09 | 2.97% | 152,068 |
| Aug 5, 2026 | 36.04 | 36.10 | 35.01 | 36.02 | 36.02 | -0.06% | 179,084 |
| Aug 4, 2026 | 34.03 | 36.08 | 33.79 | 36.04 | 36.04 | 6.47% | 319,960 |
| Aug 3, 2026 | 34.69 | 34.84 | 33.42 | 33.85 | 33.85 | -0.62% | 184,227 |
| Jul 31, 2026 | 32.90 | 34.43 | 32.71 | 34.06 | 34.06 | 2.19% | 200,548 |
| Jul 30, 2026 | 32.93 | 33.38 | 32.09 | 33.33 | 33.33 | -2.14% | 208,367 |
| Jul 29, 2026 | 32.67 | 34.44 | 32.15 | 34.06 | 34.06 | 3.65% | 340,387 |
| Jul 28, 2026 | 31.21 | 33.17 | 31.21 | 32.86 | 32.86 | 6.69% | 208,117 |
| Jul 27, 2026 | 28.87 | 31.11 | 28.87 | 30.80 | 30.80 | 6.69% | 202,532 |
| Jul 24, 2026 | 26.50 | 29.46 | 26.14 | 28.87 | 28.87 | -2.79% | 400,622 |
| Jul 23, 2026 | 30.00 | 30.47 | 28.92 | 29.70 | 29.70 | -2.24% | 255,240 |
| Jul 22, 2026 | 30.35 | 30.52 | 29.42 | 30.38 | 30.38 | 1.13% | 262,611 |
| Jul 21, 2026 | 30.21 | 30.81 | 29.90 | 30.04 | 30.04 | -0.96% | 148,849 |
| Jul 20, 2026 | 30.73 | 30.91 | 30.20 | 30.33 | 30.33 | -1.72% | 172,695 |
| Jul 17, 2026 | 31.67 | 32.19 | 30.85 | 30.86 | 30.86 | -1.50% | 202,765 |
| Jul 16, 2026 | 31.18 | 31.93 | 30.88 | 31.33 | 31.33 | 1.65% | 272,441 |
| Jul 15, 2026 | 29.95 | 31.26 | 29.95 | 30.82 | 30.82 | 2.90% | 442,904 |
| Jul 14, 2026 | 30.73 | 31.05 | 29.92 | 29.95 | 29.95 | -2.54% | 200,307 |
| Jul 13, 2026 | 30.99 | 31.82 | 30.72 | 30.73 | 30.73 | 0.20% | 126,599 |
| Jul 10, 2026 | 31.43 | 32.10 | 30.27 | 30.67 | 30.67 | -2.79% | 182,693 |
| Jul 9, 2026 | 30.76 | 31.73 | 30.55 | 31.55 | 31.55 | 0.93% | 194,042 |
| Jul 8, 2026 | 32.00 | 32.49 | 31.04 | 31.26 | 31.26 | -3.13% | 181,093 |
| Jul 7, 2026 | 32.32 | 33.38 | 32.15 | 32.27 | 32.27 | 1.70% | 216,538 |
| Jul 6, 2026 | 32.05 | 32.29 | 31.05 | 31.73 | 31.73 | -1.24% | 254,339 |
| Jul 2, 2026 | 32.95 | 33.16 | 30.97 | 32.13 | 32.13 | -1.83% | 236,917 |
| Jul 1, 2026 | 33.03 | 34.45 | 32.68 | 32.73 | 32.73 | -1.65% | 245,261 |
| Jun 30, 2026 | 33.82 | 33.88 | 32.51 | 33.28 | 33.28 | -2.78% | 241,871 |
| Jun 29, 2026 | 39.26 | 39.39 | 33.67 | 34.23 | 34.23 | 9.33% | 511,096 |
| Jun 26, 2026 | 30.53 | 32.01 | 30.53 | 31.31 | 31.31 | 3.44% | 520,997 |
| Jun 25, 2026 | 30.43 | 30.88 | 30.16 | 30.27 | 30.27 | -1.46% | 377,872 |
| Jun 24, 2026 | 30.67 | 31.19 | 30.20 | 30.72 | 30.72 | -0.32% | 256,068 |
| Jun 23, 2026 | 29.18 | 30.89 | 29.18 | 30.82 | 30.82 | 4.97% | 232,929 |
| Jun 22, 2026 | 29.24 | 29.99 | 29.24 | 29.36 | 29.36 | -0.61% | 137,161 |
| Jun 18, 2026 | 30.71 | 30.85 | 29.46 | 29.54 | 29.54 | -4.18% | 329,037 |
| Jun 17, 2026 | 32.74 | 32.82 | 30.72 | 30.83 | 30.83 | -6.86% | 120,338 |
| Jun 16, 2026 | 33.55 | 34.13 | 32.90 | 33.10 | 33.10 | -1.34% | 139,513 |
| Jun 15, 2026 | 33.93 | 34.55 | 33.05 | 33.55 | 33.55 | -1.67% | 143,902 |
| Jun 12, 2026 | 32.48 | 34.15 | 32.41 | 34.12 | 34.12 | 5.05% | 125,601 |
| Jun 11, 2026 | 32.09 | 32.64 | 31.35 | 32.48 | 32.48 | 1.22% | 191,991 |
| Jun 10, 2026 | 32.00 | 32.77 | 31.42 | 32.09 | 32.09 | 1.26% | 224,799 |
| Jun 9, 2026 | 30.67 | 31.76 | 30.62 | 31.69 | 31.69 | 2.49% | 190,910 |