Liberty Global Ltd. (LBTYK)
NASDAQ: LBTYK · Real-Time Price · USD
9.97
-0.04 (-0.35%)
At close: Jun 6, 2025, 4:00 PM
9.96
0.00 (-0.05%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Liberty Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.02 | 10.09 | 9.95 | 9.99 | - | -0.15% | 452,044 |
| Jun 5, 2025 | 9.78 | 10.03 | 9.67 | 10.00 | 10.00 | 2.04% | 1,012,866 |
| Jun 4, 2025 | 9.92 | 9.98 | 9.74 | 9.80 | 9.80 | -0.71% | 1,580,530 |
| Jun 3, 2025 | 9.78 | 9.93 | 9.69 | 9.87 | 9.87 | 0.61% | 1,393,884 |
| Jun 2, 2025 | 9.84 | 9.95 | 9.74 | 9.81 | 9.81 | -0.71% | 1,694,979 |
| May 30, 2025 | 9.81 | 9.93 | 9.73 | 9.88 | 9.88 | 0.20% | 2,035,567 |
| May 29, 2025 | 9.78 | 9.87 | 9.66 | 9.86 | 9.86 | 1.44% | 1,439,326 |
| May 28, 2025 | 10.02 | 10.08 | 9.71 | 9.72 | 9.72 | -2.99% | 1,143,411 |
| May 27, 2025 | 9.85 | 10.14 | 9.79 | 10.02 | 10.02 | 2.24% | 1,890,603 |
| May 23, 2025 | 9.85 | 9.85 | 9.69 | 9.80 | 9.80 | -0.81% | 1,255,672 |
| May 22, 2025 | 10.08 | 10.13 | 9.82 | 9.88 | 9.88 | -1.69% | 2,237,406 |
| May 21, 2025 | 10.09 | 10.11 | 9.96 | 10.05 | 10.05 | -0.59% | 1,234,755 |
| May 20, 2025 | 9.99 | 10.22 | 9.94 | 10.11 | 10.11 | 0.90% | 1,231,406 |
| May 19, 2025 | 9.95 | 10.08 | 9.90 | 10.02 | 10.02 | -0.10% | 1,153,752 |
| May 16, 2025 | 10.26 | 10.28 | 10.02 | 10.03 | 10.03 | -2.24% | 1,229,118 |
| May 15, 2025 | 10.07 | 10.41 | 10.07 | 10.26 | 10.26 | 1.99% | 1,610,292 |
| May 14, 2025 | 9.50 | 10.42 | 9.49 | 10.06 | 10.06 | 7.94% | 2,654,641 |
| May 13, 2025 | 9.39 | 9.50 | 9.27 | 9.32 | 9.32 | -1.38% | 1,313,049 |
| May 12, 2025 | 9.63 | 9.64 | 9.35 | 9.45 | 9.45 | -0.63% | 1,466,408 |
| May 9, 2025 | 9.55 | 9.62 | 9.48 | 9.51 | 9.51 | 0.11% | 851,469 |
| May 8, 2025 | 9.62 | 9.68 | 9.44 | 9.50 | 9.50 | -1.14% | 1,531,451 |
| May 7, 2025 | 9.88 | 9.91 | 9.56 | 9.61 | 9.61 | -2.04% | 2,162,398 |
| May 6, 2025 | 9.68 | 9.85 | 9.48 | 9.81 | 9.81 | 0.41% | 1,556,161 |
| May 5, 2025 | 10.02 | 10.15 | 9.77 | 9.77 | 9.77 | -1.61% | 1,347,649 |
| May 2, 2025 | 9.21 | 10.51 | 9.21 | 9.93 | 9.93 | -12.66% | 2,582,247 |
| May 1, 2025 | 11.34 | 11.37 | 11.21 | 11.37 | 11.37 | 0.26% | 1,080,843 |
| Apr 30, 2025 | 11.59 | 11.59 | 11.28 | 11.34 | 11.34 | -1.39% | 1,041,869 |
| Apr 29, 2025 | 11.44 | 11.56 | 11.36 | 11.50 | 11.50 | 0.52% | 925,850 |
| Apr 28, 2025 | 11.28 | 11.48 | 11.24 | 11.44 | 11.44 | 1.33% | 1,095,508 |
| Apr 25, 2025 | 11.06 | 11.32 | 10.95 | 11.29 | 11.29 | 1.71% | 948,614 |
| Apr 24, 2025 | 10.96 | 11.19 | 10.96 | 11.10 | 11.10 | 0.63% | 830,799 |
| Apr 23, 2025 | 11.00 | 11.13 | 10.99 | 11.03 | 11.03 | 1.01% | 775,628 |
| Apr 22, 2025 | 10.71 | 11.00 | 10.71 | 10.92 | 10.92 | 2.25% | 1,045,123 |
| Apr 21, 2025 | 10.97 | 11.03 | 10.58 | 10.68 | 10.68 | -3.35% | 982,950 |
| Apr 17, 2025 | 10.89 | 11.17 | 10.89 | 11.05 | 11.05 | 1.66% | 853,638 |
| Apr 16, 2025 | 11.04 | 11.12 | 10.84 | 10.87 | 10.87 | -1.54% | 767,083 |
| Apr 15, 2025 | 10.89 | 11.08 | 10.89 | 11.04 | 11.04 | 1.28% | 1,424,031 |
| Apr 14, 2025 | 10.92 | 11.01 | 10.78 | 10.90 | 10.90 | 0.83% | 1,856,085 |
| Apr 11, 2025 | 10.96 | 11.28 | 10.78 | 10.81 | 10.81 | -0.83% | 2,129,771 |
| Apr 10, 2025 | 10.90 | 11.03 | 10.65 | 10.90 | 10.90 | -0.91% | 1,459,400 |
| Apr 9, 2025 | 10.33 | 11.16 | 10.23 | 11.00 | 11.00 | 5.77% | 1,624,170 |
| Apr 8, 2025 | 10.72 | 10.96 | 10.27 | 10.40 | 10.40 | -1.33% | 1,902,308 |
| Apr 7, 2025 | 10.40 | 10.94 | 10.18 | 10.54 | 10.54 | -1.50% | 2,216,752 |
| Apr 4, 2025 | 11.17 | 11.36 | 10.67 | 10.70 | 10.70 | -6.79% | 1,421,431 |
| Apr 3, 2025 | 11.79 | 11.91 | 11.47 | 11.48 | 11.48 | -3.77% | 1,413,556 |
| Apr 2, 2025 | 11.84 | 11.99 | 11.84 | 11.93 | 11.93 | 0.17% | 1,041,238 |
| Apr 1, 2025 | 11.99 | 12.13 | 11.80 | 11.91 | 11.91 | -0.50% | 1,183,581 |
| Mar 31, 2025 | 11.91 | 12.06 | 11.78 | 11.97 | 11.97 | 0.25% | 2,408,130 |
| Mar 28, 2025 | 12.26 | 12.26 | 11.93 | 11.94 | 11.94 | -2.21% | 1,712,822 |
| Mar 27, 2025 | 12.18 | 12.33 | 12.14 | 12.21 | 12.21 | 0.33% | 1,377,022 |