Liberty Live Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	77.62	79.63	75.59	75.85	75.85	-1.52%	88,537
Feb 20, 2025	78.36	78.55	76.14	77.02	77.02	-1.71%	70,630
Feb 19, 2025	78.85	79.20	76.89	78.36	78.36	-0.73%	92,259
Feb 18, 2025	79.08	79.38	78.20	78.94	78.94	-0.18%	67,053
Feb 14, 2025	78.89	79.31	77.62	79.08	79.08	1.05%	60,725
Feb 13, 2025	76.80	78.28	76.60	78.26	78.26	2.27%	76,244
Feb 12, 2025	74.60	76.63	74.00	76.52	76.52	2.16%	67,199
Feb 11, 2025	74.80	75.19	73.18	74.90	74.90	0.59%	89,635
Feb 10, 2025	74.28	74.58	73.13	74.46	74.46	1.09%	150,851
Feb 7, 2025	74.10	75.61	73.38	73.66	73.66	-0.63%	102,102
Feb 6, 2025	74.11	74.48	73.87	74.13	74.13	-0.13%	271,973
Feb 5, 2025	74.86	74.99	73.93	74.23	74.23	0.26%	198,909
Feb 4, 2025	71.84	74.26	71.84	74.04	74.04	2.49%	103,436
Feb 3, 2025	70.57	72.63	70.06	72.24	72.24	0.38%	110,014
Jan 31, 2025	71.91	73.11	71.66	71.97	71.97	0.56%	64,413
Jan 30, 2025	71.87	72.31	71.39	71.57	71.57	0.25%	49,536
Jan 29, 2025	71.10	71.60	71.01	71.39	71.39	0.61%	50,027
Jan 28, 2025	69.83	71.58	69.83	70.96	70.96	2.01%	167,805
Jan 27, 2025	69.46	70.25	69.02	69.56	69.56	-1.17%	78,365
Jan 24, 2025	69.35	70.39	69.27	70.38	70.38	1.30%	49,770
Jan 23, 2025	69.36	69.71	68.45	69.48	69.48	0.17%	85,810
Jan 22, 2025	70.52	70.92	69.24	69.36	69.36	-1.03%	37,513
Jan 21, 2025	68.88	70.46	68.88	70.08	70.08	2.71%	46,108
Jan 17, 2025	68.58	68.94	68.18	68.23	68.23	0.21%	64,189
Jan 16, 2025	67.59	68.82	67.48	68.09	68.09	1.29%	82,698
Jan 15, 2025	67.19	68.41	66.64	67.22	67.22	1.23%	54,240
Jan 14, 2025	65.35	66.54	65.35	66.41	66.41	1.43%	76,743
Jan 13, 2025	63.98	65.47	63.98	65.47	65.47	1.36%	157,625
Jan 10, 2025	64.18	65.21	63.91	64.59	64.59	-0.60%	195,686
Jan 8, 2025	65.05	65.29	64.22	64.98	64.98	0.34%	112,809
Jan 7, 2025	65.17	65.17	63.96	64.76	64.76	-0.43%	123,943
Jan 6, 2025	66.61	66.79	65.00	65.04	65.04	-1.53%	75,307
Jan 3, 2025	66.39	66.95	65.75	66.05	66.05	-0.47%	74,642
Jan 2, 2025	66.80	67.67	66.08	66.36	66.36	-0.30%	73,675
Dec 31, 2024	67.32	67.83	66.52	66.56	66.56	-1.07%	49,475
Dec 30, 2024	66.74	67.69	66.39	67.28	67.28	-0.30%	66,223
Dec 27, 2024	67.82	67.82	66.52	67.49	67.49	-0.76%	68,330
Dec 26, 2024	67.89	68.15	67.62	68.00	68.00	0.16%	104,651
Dec 24, 2024	68.35	68.35	67.48	67.89	67.89	0.07%	60,636
Dec 23, 2024	68.09	68.80	67.37	67.84	67.84	-0.01%	92,381
Dec 20, 2024	66.47	68.40	66.47	67.85	67.85	2.01%	174,137
Dec 19, 2024	67.16	67.78	65.31	66.51	66.51	-0.24%	117,437
Dec 18, 2024	70.69	70.69	66.65	66.67	66.67	-4.89%	190,548
Dec 17, 2024	70.21	70.47	69.69	70.10	70.10	-0.41%	93,111
Dec 16, 2024	68.73	70.61	68.73	70.39	70.39	1.94%	67,661
Dec 13, 2024	69.71	69.95	68.85	69.05	69.05	-1.39%	113,763
Dec 12, 2024	69.93	70.67	69.32	70.02	70.02	0.60%	139,516
Dec 11, 2024	69.98	70.63	69.19	69.60	69.60	0.10%	126,753
Dec 10, 2024	70.35	70.67	68.67	69.53	69.53	-1.17%	191,978
Dec 9, 2024	72.15	72.88	70.15	70.35	70.35	-2.07%	118,642
Dec 6, 2024	71.48	72.12	71.28	71.84	71.84	0.57%	46,798
Dec 5, 2024	71.62	72.01	70.69	71.43	71.43	-0.68%	78,390
Dec 4, 2024	71.83	72.44	70.33	71.92	71.92	0.04%	160,691
Dec 3, 2024	72.37	72.59	70.45	71.89	71.89	-0.10%	120,291
Dec 2, 2024	71.69	72.30	71.08	71.96	71.96	0.38%	86,248
Nov 29, 2024	72.42	72.42	71.20	71.69	71.69	-0.31%	80,940
Nov 27, 2024	71.02	72.26	70.95	71.91	71.91	1.35%	74,405
Nov 26, 2024	70.87	71.24	70.10	70.95	70.95	-0.45%	109,094
Nov 25, 2024	71.01	71.70	70.50	71.27	71.27	1.15%	165,708
Nov 22, 2024	70.12	70.70	69.32	70.46	70.46	0.38%	131,101
Nov 21, 2024	67.83	70.45	67.62	70.19	70.19	4.12%	332,230
Nov 20, 2024	66.57	67.55	66.43	67.41	67.41	1.20%	94,239
Nov 19, 2024	65.68	66.66	64.74	66.61	66.61	1.56%	87,950
Nov 18, 2024	63.46	65.67	62.64	65.59	65.59	3.68%	250,933
Nov 15, 2024	62.22	65.10	62.22	63.27	63.27	1.00%	367,801
Nov 14, 2024	63.52	63.52	61.98	62.64	62.64	-1.35%	213,170
Nov 13, 2024	67.00	67.38	62.80	63.50	63.50	-2.99%	511,250
Nov 12, 2024	62.41	66.42	61.91	65.46	65.46	8.73%	474,361
Nov 11, 2024	60.27	61.00	60.00	60.21	60.21	0.34%	384,546
Nov 8, 2024	60.39	60.63	59.59	60.00	60.00	-1.06%	139,934
Nov 7, 2024	61.42	62.43	60.36	60.64	60.64	-1.27%	127,895
Nov 6, 2024	58.33	62.66	58.27	61.42	61.42	8.44%	211,201
Nov 5, 2024	56.46	56.95	56.33	56.64	56.64	0.32%	100,153
Nov 4, 2024	56.68	56.70	56.02	56.46	56.46	-0.42%	46,281
Nov 1, 2024	56.68	57.39	56.44	56.70	56.70	-0.07%	102,836
Oct 31, 2024	56.63	57.11	56.06	56.74	56.74	0.09%	61,071
Oct 30, 2024	57.66	58.05	56.50	56.69	56.69	-1.60%	94,302
Oct 29, 2024	57.82	58.19	57.35	57.61	57.61	-0.19%	100,502
Oct 28, 2024	56.21	57.82	56.21	57.72	57.72	3.52%	150,402
Oct 25, 2024	55.72	56.37	55.15	55.76	55.76	0.31%	174,433
Oct 24, 2024	54.50	55.89	54.50	55.59	55.59	1.70%	146,474
Oct 23, 2024	54.58	55.67	53.78	54.66	54.66	0.33%	163,200
Oct 22, 2024	52.94	54.86	52.94	54.48	54.48	1.51%	362,849
Oct 21, 2024	52.79	54.06	52.79	53.67	53.67	0.47%	157,490
Oct 18, 2024	53.78	54.30	53.29	53.42	53.42	0.06%	200,704
Oct 17, 2024	52.88	53.82	52.49	53.39	53.39	0.96%	119,629
Oct 16, 2024	53.33	53.33	52.46	52.88	52.88	-0.58%	92,794
Oct 15, 2024	52.85	53.65	52.32	53.19	53.19	0.64%	113,617
Oct 14, 2024	52.74	53.62	52.47	52.85	52.85	1.62%	92,175
Oct 11, 2024	51.19	52.72	51.19	52.01	52.01	1.60%	118,150
Oct 10, 2024	50.68	51.46	50.08	51.19	51.19	1.19%	120,469
Oct 9, 2024	50.00	50.90	49.75	50.59	50.59	1.14%	69,316
Oct 8, 2024	49.19	50.22	49.19	50.02	50.02	0.81%	117,021
Oct 7, 2024	50.11	50.50	48.55	49.62	49.62	-1.35%	125,485
Oct 4, 2024	50.97	51.40	50.21	50.30	50.30	-0.04%	125,246
Oct 3, 2024	50.36	50.81	49.86	50.32	50.32	-0.91%	124,449
Oct 2, 2024	50.15	51.20	50.15	50.78	50.78	1.52%	122,138
Oct 1, 2024	49.51	50.41	49.22	50.02	50.02	1.03%	166,670
Sep 30, 2024	48.66	49.76	48.56	49.51	49.51	1.89%	220,246
Sep 27, 2024	48.72	49.21	48.15	48.59	48.59	-0.27%	165,752