Liberty Live Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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