Liberty Live Holdings, Inc. (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
80.06
+2.10 (2.69%)
At close: Feb 6, 2026, 4:00 PM EST
80.01
-0.05 (-0.06%)
After-hours: Feb 6, 2026, 4:04 PM EST
Liberty Live Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 78.71 | 80.46 | 78.05 | 80.01 | 80.01 | 2.63% | 98,117 |
| Feb 5, 2026 | 80.17 | 80.99 | 77.12 | 77.96 | 77.96 | -2.59% | 199,863 |
| Feb 4, 2026 | 79.41 | 80.45 | 78.58 | 80.03 | 80.03 | 1.28% | 213,656 |
| Feb 3, 2026 | 79.73 | 79.76 | 77.63 | 79.02 | 79.02 | -2.11% | 285,805 |
| Feb 2, 2026 | 80.56 | 82.00 | 79.98 | 80.72 | 80.72 | 0.35% | 104,080 |
| Jan 30, 2026 | 81.36 | 82.13 | 78.50 | 80.44 | 80.44 | -1.90% | 282,386 |
| Jan 29, 2026 | 82.16 | 82.56 | 80.81 | 82.00 | 82.00 | -0.50% | 137,414 |
| Jan 28, 2026 | 83.72 | 84.35 | 82.28 | 82.41 | 82.41 | -0.71% | 165,451 |
| Jan 27, 2026 | 84.23 | 84.36 | 82.82 | 83.00 | 83.00 | -1.16% | 172,403 |
| Jan 26, 2026 | 84.74 | 86.07 | 83.44 | 83.97 | 83.97 | 0.02% | 127,549 |
| Jan 23, 2026 | 79.47 | 84.32 | 79.47 | 83.95 | 83.95 | 4.78% | 131,292 |
| Jan 22, 2026 | 81.35 | 81.35 | 79.55 | 80.12 | 80.12 | 0.25% | 175,666 |
| Jan 21, 2026 | 81.00 | 81.98 | 78.90 | 79.92 | 79.92 | -1.33% | 162,636 |
| Jan 20, 2026 | 81.76 | 82.71 | 80.69 | 81.00 | 81.00 | -2.09% | 212,323 |
| Jan 16, 2026 | 82.35 | 83.15 | 81.98 | 82.73 | 82.73 | 0.57% | 99,509 |
| Jan 15, 2026 | 83.77 | 84.31 | 81.91 | 82.26 | 82.26 | -1.27% | 89,345 |
| Jan 14, 2026 | 80.53 | 83.33 | 80.53 | 83.32 | 83.32 | 1.76% | 192,096 |
| Jan 13, 2026 | 80.55 | 82.16 | 79.73 | 81.88 | 81.88 | 0.26% | 112,241 |
| Jan 12, 2026 | 80.75 | 82.69 | 79.56 | 81.67 | 81.67 | 1.42% | 199,948 |
| Jan 9, 2026 | 81.99 | 81.99 | 79.82 | 80.53 | 80.53 | -1.20% | 92,206 |
| Jan 8, 2026 | 78.54 | 81.64 | 78.12 | 81.51 | 81.51 | 3.02% | 247,944 |
| Jan 7, 2026 | 81.59 | 81.59 | 79.04 | 79.12 | 79.12 | -3.29% | 243,112 |
| Jan 6, 2026 | 83.10 | 83.10 | 81.24 | 81.81 | 81.81 | -1.14% | 1,384,371 |
| Jan 5, 2026 | 83.32 | 84.34 | 82.69 | 82.75 | 82.75 | 0.33% | 116,038 |
| Jan 2, 2026 | 81.87 | 82.72 | 81.51 | 82.48 | 82.48 | 1.20% | 118,219 |
| Dec 31, 2025 | 81.23 | 81.69 | 80.47 | 81.50 | 81.50 | 0.31% | 192,095 |
| Dec 30, 2025 | 80.99 | 81.70 | 80.76 | 81.25 | 81.25 | 0.10% | 101,957 |
| Dec 29, 2025 | 82.69 | 82.98 | 81.13 | 81.17 | 81.17 | -1.05% | 132,973 |
| Dec 26, 2025 | 82.68 | 82.68 | 81.84 | 82.03 | 82.03 | -0.32% | 51,863 |
| Dec 24, 2025 | 82.05 | 82.51 | 81.68 | 82.29 | 82.29 | - | 141,448 |
| Dec 23, 2025 | 82.16 | 84.11 | 82.09 | 82.29 | 82.29 | 0.41% | 171,689 |
| Dec 22, 2025 | 82.62 | 82.79 | 81.45 | 81.95 | 81.95 | -0.24% | 83,756 |
| Dec 19, 2025 | 82.06 | 82.87 | 79.66 | 82.15 | 82.15 | 0.01% | 177,353 |
| Dec 18, 2025 | 82.44 | 83.60 | 81.63 | 82.14 | 82.14 | 0.27% | 153,573 |
| Dec 17, 2025 | 80.78 | 82.02 | 79.37 | 81.92 | 81.92 | -0.21% | 228,232 |
| Dec 16, 2025 | 79.92 | 82.46 | 79.92 | 82.09 | 82.09 | -1.06% | 92,040 |
| Dec 15, 2025 | 82.90 | 83.45 | 81.60 | 82.97 | 82.97 | 0.13% | 844,243 |
| Dec 12, 2025 | 82.63 | 84.09 | 82.44 | 82.86 | 82.86 | 0.33% | 73,278 |
| Dec 11, 2025 | 82.29 | 82.83 | 80.85 | 82.59 | 82.59 | 1.08% | 137,367 |
| Dec 10, 2025 | 79.27 | 82.11 | 79.27 | 81.71 | 81.71 | 0.91% | 1,172,659 |
| Dec 9, 2025 | 78.53 | 81.55 | 78.53 | 80.97 | 80.97 | 2.83% | 146,271 |
| Dec 8, 2025 | 79.72 | 79.72 | 77.61 | 78.74 | 78.74 | -0.69% | 183,622 |
| Dec 5, 2025 | 80.14 | 81.15 | 78.89 | 79.29 | 79.29 | -1.06% | 412,767 |
| Dec 4, 2025 | 78.56 | 80.35 | 78.56 | 80.14 | 80.14 | 2.00% | 180,206 |
| Dec 3, 2025 | 75.49 | 78.82 | 75.25 | 78.57 | 78.57 | 4.59% | 345,028 |
| Dec 2, 2025 | 76.46 | 76.87 | 74.96 | 75.12 | 75.12 | -2.02% | 115,567 |
| Dec 1, 2025 | 75.98 | 77.49 | 75.19 | 76.67 | 76.67 | -0.33% | 134,772 |
| Nov 28, 2025 | 76.28 | 77.30 | 76.05 | 76.92 | 76.92 | 0.79% | 150,075 |
| Nov 26, 2025 | 75.00 | 77.17 | 75.00 | 76.32 | 76.32 | 0.73% | 57,905 |
| Nov 25, 2025 | 74.85 | 76.45 | 74.40 | 75.77 | 75.77 | 1.23% | 121,595 |