Liberty Live Group (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
71.86
-0.10 (-0.14%)
May 30, 2025, 4:00 PM - Market closed
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 73.94 | 74.26 | 73.33 | 74.03 | 74.03 | 0.43% | 61,497 |
| May 8, 2025 | 73.91 | 74.57 | 72.92 | 73.71 | 73.71 | 0.44% | 121,032 |
| May 7, 2025 | 73.86 | 74.73 | 72.41 | 73.39 | 73.39 | 0.69% | 109,425 |
| May 6, 2025 | 72.44 | 73.60 | 72.43 | 72.89 | 72.89 | -1.14% | 95,628 |
| May 5, 2025 | 71.24 | 74.94 | 70.35 | 73.73 | 73.73 | 1.63% | 172,987 |
| May 2, 2025 | 69.54 | 72.93 | 69.54 | 72.55 | 72.55 | 3.97% | 136,636 |
| May 1, 2025 | 70.36 | 71.27 | 69.14 | 69.78 | 69.78 | -0.29% | 62,218 |
| Apr 30, 2025 | 69.04 | 70.95 | 68.06 | 69.98 | 69.98 | -1.39% | 63,999 |
| Apr 29, 2025 | 71.44 | 71.58 | 70.19 | 70.97 | 70.97 | -0.24% | 93,538 |
| Apr 28, 2025 | 70.84 | 71.46 | 70.12 | 71.14 | 71.14 | 0.15% | 151,163 |
| Apr 25, 2025 | 70.28 | 71.10 | 70.28 | 71.03 | 71.03 | 1.07% | 55,211 |
| Apr 24, 2025 | 69.11 | 70.67 | 68.47 | 70.28 | 70.28 | 0.99% | 406,685 |
| Apr 23, 2025 | 68.99 | 70.32 | 68.99 | 69.59 | 69.59 | 4.79% | 198,434 |
| Apr 22, 2025 | 65.09 | 66.99 | 65.09 | 66.41 | 66.41 | 3.36% | 398,717 |
| Apr 21, 2025 | 66.20 | 66.86 | 63.86 | 64.25 | 64.25 | -4.86% | 46,247 |
| Apr 17, 2025 | 66.27 | 67.86 | 66.27 | 67.53 | 67.53 | 2.75% | 52,068 |
| Apr 16, 2025 | 66.84 | 67.06 | 64.92 | 65.72 | 65.72 | -2.52% | 38,565 |
| Apr 15, 2025 | 66.89 | 67.99 | 66.89 | 67.42 | 67.42 | 0.72% | 48,163 |
| Apr 14, 2025 | 67.94 | 67.94 | 65.78 | 66.94 | 66.94 | 0.05% | 39,091 |
| Apr 11, 2025 | 66.91 | 67.31 | 64.83 | 66.91 | 66.91 | 0.26% | 95,294 |
| Apr 10, 2025 | 66.71 | 67.45 | 64.73 | 66.73 | 66.73 | -2.97% | 223,680 |
| Apr 9, 2025 | 60.94 | 69.38 | 60.85 | 68.77 | 68.77 | 11.80% | 208,435 |
| Apr 8, 2025 | 63.93 | 66.02 | 60.21 | 61.51 | 61.51 | -1.24% | 347,827 |
| Apr 7, 2025 | 61.03 | 66.39 | 59.70 | 62.28 | 62.28 | -1.92% | 376,697 |
| Apr 4, 2025 | 64.24 | 64.73 | 62.11 | 63.50 | 63.50 | -3.04% | 241,564 |
| Apr 3, 2025 | 67.24 | 68.69 | 65.49 | 65.49 | 65.49 | -6.96% | 150,949 |
| Apr 2, 2025 | 68.11 | 71.33 | 68.11 | 70.39 | 70.39 | 1.73% | 283,730 |
| Apr 1, 2025 | 67.30 | 70.74 | 66.05 | 69.19 | 69.19 | 2.90% | 257,663 |
| Mar 31, 2025 | 65.53 | 67.67 | 65.18 | 67.24 | 67.24 | 1.88% | 654,926 |
| Mar 28, 2025 | 68.23 | 68.23 | 65.53 | 66.00 | 66.00 | -3.27% | 139,811 |
| Mar 27, 2025 | 67.54 | 69.09 | 66.85 | 68.23 | 68.23 | 0.50% | 209,056 |
| Mar 26, 2025 | 68.60 | 70.00 | 67.55 | 67.89 | 67.89 | -0.38% | 127,657 |
| Mar 25, 2025 | 68.45 | 68.96 | 67.85 | 68.15 | 68.15 | 0.43% | 143,286 |
| Mar 24, 2025 | 66.05 | 68.03 | 66.05 | 67.86 | 67.86 | 4.37% | 169,126 |
| Mar 21, 2025 | 65.09 | 66.27 | 64.54 | 65.02 | 65.02 | -0.91% | 427,170 |
| Mar 20, 2025 | 66.09 | 67.10 | 65.13 | 65.62 | 65.62 | -0.73% | 351,133 |