Liberty Live Group (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
67.41
+0.80 (1.20%)
Nov 20, 2024, 4:00 PM EST - Market closed
Liberty Live Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 47.30 | 49.16 | 47.30 | 48.72 | 48.72 | 4.08% | 533,661 |
Sep 25, 2024 | 45.82 | 47.30 | 45.08 | 46.81 | 46.81 | 2.16% | 448,231 |
Sep 24, 2024 | 42.38 | 46.18 | 42.38 | 45.82 | 45.82 | 7.89% | 369,755 |
Sep 23, 2024 | 42.47 | 42.83 | 42.13 | 42.47 | 42.47 | 0.59% | 95,693 |
Sep 20, 2024 | 42.35 | 42.39 | 41.84 | 42.22 | 42.22 | -0.47% | 109,997 |
Sep 19, 2024 | 42.71 | 43.23 | 42.20 | 42.42 | 42.42 | 0.95% | 142,262 |
Sep 18, 2024 | 41.95 | 42.64 | 41.62 | 42.02 | 42.02 | 0.29% | 102,491 |
Sep 17, 2024 | 41.50 | 41.98 | 41.38 | 41.90 | 41.90 | 2.07% | 40,472 |
Sep 16, 2024 | 40.49 | 41.37 | 40.49 | 41.05 | 41.05 | 2.19% | 127,081 |
Sep 13, 2024 | 39.47 | 40.25 | 39.47 | 40.17 | 40.17 | 1.77% | 60,952 |
Sep 12, 2024 | 39.75 | 39.84 | 39.10 | 39.47 | 39.47 | 0.13% | 151,217 |
Sep 11, 2024 | 38.66 | 39.90 | 38.50 | 39.42 | 39.42 | 1.36% | 102,753 |
Sep 10, 2024 | 38.44 | 38.99 | 37.85 | 38.89 | 38.89 | 1.36% | 90,193 |
Sep 9, 2024 | 37.88 | 38.97 | 37.88 | 38.37 | 38.37 | 1.43% | 77,190 |
Sep 6, 2024 | 38.39 | 38.39 | 37.30 | 37.83 | 37.83 | -1.02% | 116,130 |
Sep 5, 2024 | 38.36 | 38.62 | 37.79 | 38.22 | 38.22 | -0.65% | 64,704 |
Sep 4, 2024 | 38.57 | 38.90 | 38.24 | 38.47 | 38.47 | -0.18% | 43,366 |
Sep 3, 2024 | 39.29 | 39.68 | 38.24 | 38.54 | 38.54 | -2.68% | 37,141 |
Aug 30, 2024 | 39.52 | 39.86 | 39.33 | 39.60 | 39.60 | 0.33% | 54,381 |
Aug 29, 2024 | 39.88 | 40.77 | 39.41 | 39.47 | 39.47 | -0.38% | 56,407 |
Aug 28, 2024 | 39.56 | 39.69 | 39.42 | 39.62 | 39.62 | 0.41% | 42,748 |
Aug 27, 2024 | 38.97 | 39.67 | 38.91 | 39.46 | 39.46 | 1.36% | 31,512 |
Aug 26, 2024 | 38.80 | 39.01 | 38.34 | 38.93 | 38.93 | 0.26% | 73,133 |
Aug 23, 2024 | 38.75 | 39.12 | 38.67 | 38.83 | 38.83 | 0.94% | 43,646 |
Aug 22, 2024 | 39.47 | 39.53 | 38.39 | 38.47 | 38.47 | -2.14% | 55,268 |
Aug 21, 2024 | 39.32 | 39.38 | 38.94 | 39.31 | 39.31 | 0.36% | 96,087 |
Aug 20, 2024 | 39.45 | 39.46 | 39.07 | 39.17 | 39.17 | -0.46% | 22,027 |
Aug 19, 2024 | 38.77 | 39.55 | 38.71 | 39.35 | 39.35 | 2.05% | 33,677 |
Aug 16, 2024 | 38.56 | 38.68 | 38.31 | 38.56 | 38.56 | - | 45,286 |
Aug 15, 2024 | 38.38 | 39.23 | 38.38 | 38.56 | 38.56 | 1.74% | 82,450 |
Aug 14, 2024 | 37.32 | 38.65 | 37.32 | 37.90 | 37.90 | 1.01% | 115,841 |
Aug 13, 2024 | 37.44 | 37.89 | 37.22 | 37.52 | 37.52 | 0.89% | 108,637 |
Aug 12, 2024 | 37.60 | 37.60 | 37.04 | 37.19 | 37.19 | -0.64% | 44,720 |
Aug 9, 2024 | 37.15 | 37.48 | 36.58 | 37.43 | 37.43 | 1.13% | 59,322 |
Aug 8, 2024 | 36.07 | 37.08 | 36.07 | 37.01 | 37.01 | 2.12% | 124,561 |
Aug 7, 2024 | 36.56 | 37.27 | 36.17 | 36.24 | 36.24 | -0.30% | 94,247 |
Aug 6, 2024 | 35.79 | 36.63 | 35.79 | 36.35 | 36.35 | 2.71% | 61,556 |
Aug 5, 2024 | 34.61 | 35.49 | 34.58 | 35.39 | 35.39 | -2.29% | 173,669 |
Aug 2, 2024 | 35.62 | 36.28 | 34.56 | 36.22 | 36.22 | 0.25% | 146,167 |
Aug 1, 2024 | 37.79 | 38.10 | 35.52 | 36.13 | 36.13 | -4.34% | 186,714 |
Jul 31, 2024 | 37.86 | 39.09 | 37.18 | 37.77 | 37.77 | 0.72% | 334,720 |
Jul 30, 2024 | 37.54 | 37.85 | 36.82 | 37.50 | 37.50 | 0.19% | 195,472 |
Jul 29, 2024 | 36.71 | 37.57 | 36.71 | 37.43 | 37.43 | 2.04% | 97,301 |
Jul 26, 2024 | 36.47 | 36.84 | 36.15 | 36.68 | 36.68 | 1.86% | 84,321 |
Jul 25, 2024 | 36.18 | 36.72 | 35.96 | 36.01 | 36.01 | -0.91% | 46,591 |
Jul 24, 2024 | 37.51 | 37.57 | 36.17 | 36.34 | 36.34 | -3.35% | 82,433 |
Jul 23, 2024 | 36.92 | 37.74 | 36.92 | 37.60 | 37.60 | 1.16% | 50,399 |
Jul 22, 2024 | 37.25 | 37.47 | 36.56 | 37.17 | 37.17 | 0.60% | 92,190 |
Jul 19, 2024 | 37.23 | 37.32 | 36.59 | 36.95 | 36.95 | -0.75% | 55,706 |
Jul 18, 2024 | 37.99 | 38.26 | 37.12 | 37.23 | 37.23 | -2.00% | 152,904 |
Jul 17, 2024 | 38.31 | 38.58 | 37.84 | 37.99 | 37.99 | -0.84% | 91,216 |
Jul 16, 2024 | 38.37 | 38.48 | 37.73 | 38.31 | 38.31 | 0.37% | 83,966 |
Jul 15, 2024 | 37.94 | 38.53 | 37.91 | 38.17 | 38.17 | 1.01% | 50,611 |
Jul 12, 2024 | 37.08 | 38.07 | 37.04 | 37.79 | 37.79 | 1.89% | 101,648 |
Jul 11, 2024 | 37.11 | 37.14 | 36.66 | 37.09 | 37.09 | 1.84% | 157,437 |
Jul 10, 2024 | 37.03 | 37.03 | 36.41 | 36.42 | 36.42 | -1.35% | 95,809 |
Jul 9, 2024 | 37.05 | 37.35 | 36.92 | 36.92 | 36.92 | -0.78% | 51,636 |
Jul 8, 2024 | 37.45 | 37.45 | 37.08 | 37.21 | 37.21 | -0.32% | 119,896 |
Jul 5, 2024 | 37.20 | 37.43 | 36.86 | 37.33 | 37.33 | 0.16% | 191,433 |
Jul 3, 2024 | 37.77 | 37.84 | 37.00 | 37.27 | 37.27 | -1.19% | 39,205 |
Jul 2, 2024 | 37.60 | 37.83 | 37.30 | 37.72 | 37.72 | 0.29% | 59,636 |