Liberty Live Group (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
82.51
+2.20 (2.74%)
At close: Jul 23, 2025, 4:00 PM
82.70
+0.19 (0.23%)
After-hours: Jul 23, 2025, 4:52 PM EDT
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 80.82 | 83.47 | 79.11 | 82.51 | 82.51 | 2.74% | 286,480 |
| Jul 22, 2025 | 80.04 | 81.09 | 79.16 | 80.31 | 80.31 | 0.84% | 130,463 |
| Jul 21, 2025 | 80.29 | 80.73 | 79.54 | 79.64 | 79.64 | -0.92% | 112,236 |
| Jul 18, 2025 | 81.10 | 81.10 | 79.36 | 80.38 | 80.38 | -0.22% | 62,928 |
| Jul 17, 2025 | 79.36 | 80.98 | 79.36 | 80.56 | 80.56 | 0.98% | 146,813 |
| Jul 16, 2025 | 79.22 | 80.25 | 78.42 | 79.78 | 79.78 | 0.86% | 53,193 |
| Jul 15, 2025 | 80.35 | 81.85 | 78.85 | 79.10 | 79.10 | -1.56% | 93,449 |
| Jul 14, 2025 | 76.61 | 80.42 | 76.61 | 80.35 | 80.35 | 5.02% | 101,647 |
| Jul 11, 2025 | 76.70 | 77.30 | 76.06 | 76.51 | 76.51 | -0.87% | 68,421 |
| Jul 10, 2025 | 76.31 | 77.50 | 75.69 | 77.18 | 77.18 | 0.90% | 45,885 |
| Jul 9, 2025 | 76.97 | 76.97 | 75.97 | 76.49 | 76.49 | -0.17% | 77,479 |
| Jul 8, 2025 | 78.43 | 78.47 | 75.43 | 76.62 | 76.62 | -1.54% | 79,043 |
| Jul 7, 2025 | 79.84 | 79.84 | 77.48 | 77.82 | 77.82 | -2.65% | 43,512 |
| Jul 3, 2025 | 79.05 | 80.75 | 79.05 | 79.94 | 79.94 | 1.81% | 68,558 |
| Jul 2, 2025 | 78.65 | 79.16 | 77.70 | 78.52 | 78.52 | -0.25% | 55,260 |
| Jul 1, 2025 | 79.25 | 80.27 | 78.06 | 78.72 | 78.72 | -0.96% | 98,120 |
| Jun 30, 2025 | 79.33 | 79.49 | 78.66 | 79.48 | 79.48 | 0.90% | 45,830 |
| Jun 27, 2025 | 78.00 | 79.94 | 76.58 | 78.77 | 78.77 | 1.31% | 130,592 |
| Jun 26, 2025 | 77.63 | 77.84 | 76.50 | 77.75 | 77.75 | 0.65% | 73,188 |
| Jun 25, 2025 | 77.92 | 77.92 | 76.81 | 77.25 | 77.25 | -1.04% | 48,418 |
| Jun 24, 2025 | 79.99 | 80.54 | 77.86 | 78.06 | 78.06 | -1.90% | 78,003 |
| Jun 23, 2025 | 78.04 | 79.85 | 78.04 | 79.57 | 79.57 | 1.44% | 134,536 |
| Jun 20, 2025 | 78.86 | 79.78 | 78.04 | 78.44 | 78.44 | 0.64% | 122,559 |
| Jun 18, 2025 | 76.37 | 78.84 | 76.37 | 77.94 | 77.94 | 1.84% | 112,364 |
| Jun 17, 2025 | 74.23 | 76.60 | 73.65 | 76.53 | 76.53 | 2.12% | 94,929 |
| Jun 16, 2025 | 72.80 | 75.10 | 72.65 | 74.94 | 74.94 | 3.68% | 66,269 |
| Jun 13, 2025 | 73.23 | 73.23 | 72.09 | 72.28 | 72.28 | -2.25% | 37,105 |
| Jun 12, 2025 | 74.40 | 75.73 | 73.76 | 73.94 | 73.94 | -0.70% | 26,692 |
| Jun 11, 2025 | 74.73 | 75.28 | 74.09 | 74.46 | 74.46 | -0.52% | 38,049 |
| Jun 10, 2025 | 74.81 | 75.06 | 73.68 | 74.85 | 74.85 | 0.19% | 128,360 |
| Jun 9, 2025 | 76.51 | 76.51 | 74.51 | 74.71 | 74.71 | -2.16% | 89,921 |
| Jun 6, 2025 | 76.55 | 76.57 | 75.69 | 76.36 | 76.36 | 0.44% | 38,141 |
| Jun 5, 2025 | 74.51 | 76.34 | 74.51 | 76.03 | 76.03 | 2.43% | 67,953 |
| Jun 4, 2025 | 72.73 | 74.60 | 72.40 | 74.22 | 74.22 | 1.98% | 60,038 |
| Jun 3, 2025 | 72.49 | 73.24 | 71.25 | 72.78 | 72.78 | 0.40% | 76,771 |
| Jun 2, 2025 | 71.97 | 72.71 | 71.06 | 72.49 | 72.49 | 0.88% | 118,234 |
| May 30, 2025 | 71.75 | 72.00 | 70.96 | 71.86 | 71.86 | -0.13% | 191,849 |
| May 29, 2025 | 73.21 | 73.21 | 70.66 | 71.96 | 71.96 | -1.49% | 90,809 |
| May 28, 2025 | 74.56 | 75.03 | 73.04 | 73.04 | 73.04 | -2.05% | 182,805 |
| May 27, 2025 | 77.08 | 77.08 | 74.38 | 74.57 | 74.57 | -1.66% | 207,046 |
| May 23, 2025 | 75.19 | 75.98 | 74.75 | 75.83 | 75.83 | 0.46% | 57,361 |
| May 22, 2025 | 75.35 | 76.07 | 74.84 | 75.48 | 75.48 | -0.09% | 58,173 |
| May 21, 2025 | 76.69 | 76.88 | 75.21 | 75.55 | 75.55 | -1.38% | 66,212 |
| May 20, 2025 | 77.58 | 77.88 | 76.14 | 76.61 | 76.61 | -1.88% | 69,235 |
| May 19, 2025 | 76.57 | 78.43 | 76.37 | 78.08 | 78.08 | 0.22% | 122,507 |
| May 16, 2025 | 77.28 | 78.16 | 77.04 | 77.91 | 77.91 | 0.99% | 88,047 |
| May 15, 2025 | 75.50 | 77.59 | 75.50 | 77.15 | 77.15 | 1.70% | 39,737 |
| May 14, 2025 | 76.13 | 76.78 | 75.47 | 75.86 | 75.86 | -1.06% | 78,425 |
| May 13, 2025 | 75.73 | 77.16 | 75.40 | 76.67 | 76.67 | 1.33% | 92,112 |
| May 12, 2025 | 75.68 | 76.73 | 75.19 | 75.66 | 75.66 | 2.20% | 251,358 |