Liberty Live Holdings, Inc. (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
87.58
-2.77 (-3.07%)
At close: Mar 20, 2026, 4:00 PM EDT
87.58
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:21 PM EDT
Liberty Live Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 90.46 | 90.46 | 86.17 | 87.58 | 87.58 | -3.07% | 287,384 |
| Mar 19, 2026 | 92.22 | 92.85 | 89.30 | 90.35 | 90.35 | -2.33% | 93,956 |
| Mar 18, 2026 | 94.03 | 94.34 | 92.31 | 92.51 | 92.51 | -1.62% | 98,762 |
| Mar 17, 2026 | 92.85 | 96.01 | 92.85 | 94.03 | 94.03 | 0.63% | 138,167 |
| Mar 16, 2026 | 90.21 | 93.52 | 90.21 | 93.44 | 93.44 | 3.70% | 87,252 |
| Mar 13, 2026 | 93.92 | 94.93 | 89.70 | 90.11 | 90.11 | -2.65% | 162,353 |
| Mar 12, 2026 | 96.53 | 96.53 | 92.55 | 92.56 | 92.56 | -4.36% | 299,087 |
| Mar 11, 2026 | 98.08 | 98.67 | 95.83 | 96.78 | 96.78 | -1.33% | 161,513 |
| Mar 10, 2026 | 98.27 | 98.86 | 96.65 | 98.08 | 98.08 | -0.19% | 136,425 |
| Mar 9, 2026 | 95.13 | 99.59 | 95.08 | 98.27 | 98.27 | 5.00% | 247,122 |
| Mar 6, 2026 | 94.77 | 95.85 | 93.52 | 93.59 | 93.59 | -2.45% | 118,907 |
| Mar 5, 2026 | 94.12 | 96.51 | 93.94 | 95.94 | 95.94 | 1.28% | 102,916 |
| Mar 4, 2026 | 97.55 | 98.10 | 94.03 | 94.73 | 94.73 | -1.85% | 110,299 |
| Mar 3, 2026 | 96.72 | 97.08 | 92.86 | 96.52 | 96.52 | -0.53% | 154,901 |
| Mar 2, 2026 | 97.10 | 98.30 | 94.05 | 97.03 | 97.03 | -0.01% | 252,438 |
| Feb 27, 2026 | 93.68 | 99.19 | 93.45 | 97.04 | 97.04 | 2.46% | 394,252 |
| Feb 26, 2026 | 93.14 | 95.34 | 91.86 | 94.71 | 94.71 | 2.15% | 178,182 |
| Feb 25, 2026 | 92.27 | 94.02 | 91.37 | 92.72 | 92.72 | 0.34% | 185,815 |
| Feb 24, 2026 | 94.24 | 94.28 | 91.84 | 92.41 | 92.41 | -1.13% | 167,996 |
| Feb 23, 2026 | 95.00 | 95.64 | 92.91 | 93.47 | 93.47 | -2.06% | 125,282 |
| Feb 20, 2026 | 94.27 | 97.50 | 94.00 | 95.44 | 95.44 | 1.54% | 97,811 |
| Feb 19, 2026 | 92.35 | 94.08 | 90.72 | 93.99 | 93.99 | 1.78% | 197,547 |
| Feb 18, 2026 | 91.79 | 93.63 | 90.73 | 92.35 | 92.35 | 0.61% | 135,278 |
| Feb 17, 2026 | 91.53 | 92.19 | 88.95 | 91.79 | 91.79 | 1.20% | 116,599 |
| Feb 13, 2026 | 89.36 | 92.28 | 89.30 | 90.70 | 90.70 | 1.41% | 97,370 |
| Feb 12, 2026 | 87.34 | 91.50 | 87.05 | 89.44 | 89.44 | 3.37% | 390,556 |
| Feb 11, 2026 | 86.14 | 86.89 | 85.13 | 86.52 | 86.52 | 0.45% | 106,131 |
| Feb 10, 2026 | 84.65 | 87.66 | 84.65 | 86.13 | 86.13 | 1.62% | 181,709 |
| Feb 9, 2026 | 80.13 | 85.41 | 80.01 | 84.76 | 84.76 | 5.94% | 590,382 |
| 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 |