Liberty Live Group (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
88.33
-2.21 (-2.44%)
At close: Oct 28, 2025, 4:00 PM EDT
88.26
-0.07 (-0.08%)
After-hours: Oct 28, 2025, 4:10 PM EDT
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 89.94 | 90.35 | 88.30 | 88.33 | - | -2.44% | 48,568 |
| Oct 27, 2025 | 90.67 | 91.34 | 90.13 | 90.54 | 90.54 | 0.51% | 104,283 |
| Oct 24, 2025 | 89.68 | 91.15 | 89.68 | 90.08 | 90.08 | 0.69% | 91,494 |
| Oct 23, 2025 | 90.20 | 90.89 | 88.21 | 89.46 | 89.46 | -1.02% | 210,177 |
| Oct 22, 2025 | 91.12 | 91.50 | 89.89 | 90.38 | 90.38 | 0.07% | 136,870 |
| Oct 21, 2025 | 90.34 | 91.06 | 90.01 | 90.32 | 90.32 | 0.44% | 96,695 |
| Oct 20, 2025 | 88.54 | 90.43 | 88.54 | 89.92 | 89.92 | 1.57% | 89,587 |
| Oct 17, 2025 | 86.60 | 89.26 | 86.60 | 88.53 | 88.53 | 2.23% | 84,050 |
| Oct 16, 2025 | 87.66 | 88.08 | 85.92 | 86.60 | 86.60 | -1.15% | 100,567 |
| Oct 15, 2025 | 85.81 | 88.01 | 85.80 | 87.61 | 87.61 | 2.40% | 118,359 |
| Oct 14, 2025 | 85.54 | 86.44 | 85.32 | 85.56 | 85.56 | -0.89% | 56,344 |
| Oct 13, 2025 | 86.58 | 87.18 | 86.22 | 86.32 | 86.32 | 0.47% | 81,109 |
| Oct 10, 2025 | 85.73 | 87.27 | 85.42 | 85.92 | 85.92 | 0.02% | 146,608 |
| Oct 9, 2025 | 83.67 | 86.77 | 83.67 | 85.90 | 85.90 | 2.01% | 155,357 |
| Oct 8, 2025 | 88.55 | 88.55 | 84.21 | 84.21 | 84.21 | -4.58% | 109,794 |
| Oct 7, 2025 | 86.99 | 88.63 | 86.78 | 88.25 | 88.25 | 1.11% | 182,939 |
| Oct 6, 2025 | 88.00 | 88.00 | 86.31 | 87.28 | 87.28 | -0.67% | 132,882 |
| Oct 3, 2025 | 89.00 | 89.00 | 87.68 | 87.87 | 87.87 | -1.42% | 53,794 |
| Oct 2, 2025 | 91.63 | 91.63 | 89.14 | 89.14 | 89.14 | -2.74% | 124,364 |
| Oct 1, 2025 | 92.49 | 93.62 | 89.55 | 91.65 | 91.65 | -2.81% | 76,498 |
| Sep 30, 2025 | 94.89 | 95.88 | 94.20 | 94.30 | 94.30 | 0.13% | 88,236 |
| Sep 29, 2025 | 93.48 | 94.54 | 93.16 | 94.18 | 94.18 | 0.39% | 75,751 |
| Sep 26, 2025 | 93.99 | 94.78 | 93.44 | 93.81 | 93.81 | -0.05% | 80,208 |
| Sep 25, 2025 | 92.40 | 94.83 | 91.84 | 93.86 | 93.86 | 1.13% | 100,480 |
| Sep 24, 2025 | 94.89 | 95.14 | 92.72 | 92.81 | 92.81 | -1.88% | 91,833 |
| Sep 23, 2025 | 94.48 | 95.45 | 93.61 | 94.59 | 94.59 | -0.02% | 103,178 |
| Sep 22, 2025 | 93.85 | 94.94 | 92.99 | 94.61 | 94.61 | 0.60% | 129,754 |
| Sep 19, 2025 | 95.49 | 95.49 | 93.38 | 94.05 | 94.05 | -1.04% | 275,921 |
| Sep 18, 2025 | 97.02 | 97.86 | 93.44 | 95.04 | 95.04 | -1.67% | 247,519 |
| Sep 17, 2025 | 96.37 | 97.04 | 95.71 | 96.65 | 96.65 | 0.28% | 158,296 |
| Sep 16, 2025 | 96.40 | 96.65 | 94.49 | 96.38 | 96.38 | -0.49% | 87,404 |
| Sep 15, 2025 | 97.21 | 98.89 | 96.28 | 96.85 | 96.85 | -0.59% | 125,272 |
| Sep 12, 2025 | 98.79 | 99.63 | 97.19 | 97.42 | 97.42 | -1.56% | 69,080 |
| Sep 11, 2025 | 97.74 | 99.15 | 97.74 | 98.96 | 98.96 | 1.17% | 182,594 |
| Sep 10, 2025 | 97.97 | 98.39 | 97.04 | 97.82 | 97.82 | 0.56% | 73,984 |
| Sep 9, 2025 | 96.09 | 97.92 | 96.09 | 97.28 | 97.28 | -0.11% | 80,113 |
| Sep 8, 2025 | 94.19 | 97.57 | 94.15 | 97.39 | 97.39 | 3.74% | 105,430 |
| Sep 5, 2025 | 94.69 | 94.70 | 93.19 | 93.88 | 93.88 | -0.28% | 135,592 |
| Sep 4, 2025 | 93.96 | 94.47 | 92.88 | 94.14 | 94.14 | 0.52% | 96,486 |
| Sep 3, 2025 | 94.26 | 95.91 | 91.83 | 93.65 | 93.65 | -0.98% | 134,293 |
| Sep 2, 2025 | 93.09 | 94.58 | 92.98 | 94.58 | 94.58 | -0.04% | 91,620 |
| Aug 29, 2025 | 94.55 | 94.84 | 93.80 | 94.62 | 94.62 | 0.10% | 139,452 |
| Aug 28, 2025 | 94.50 | 94.67 | 93.55 | 94.53 | 94.53 | 0.82% | 79,317 |
| Aug 27, 2025 | 93.89 | 94.82 | 93.76 | 93.76 | 93.76 | -0.52% | 128,884 |
| Aug 26, 2025 | 93.36 | 94.97 | 93.36 | 94.25 | 94.25 | 1.12% | 238,412 |
| Aug 25, 2025 | 92.92 | 95.35 | 92.41 | 93.21 | 93.21 | 0.80% | 50,771 |
| Aug 22, 2025 | 91.04 | 92.84 | 90.72 | 92.47 | 92.47 | 2.11% | 391,079 |
| Aug 21, 2025 | 89.55 | 91.16 | 89.55 | 90.56 | 90.56 | 0.28% | 142,263 |
| Aug 20, 2025 | 90.50 | 90.98 | 89.46 | 90.31 | 90.31 | -0.58% | 125,611 |
| Aug 19, 2025 | 89.86 | 91.44 | 89.86 | 90.84 | 90.84 | 0.54% | 75,176 |