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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202466.5767.5566.4367.4167.411.20%94,239
Nov 19, 202465.6866.6664.7466.6166.611.56%87,950
Nov 18, 202463.4665.6762.6465.5965.593.68%250,933
Nov 15, 202462.2265.1062.2263.2763.271.00%367,801
Nov 14, 202463.5263.5261.9862.6462.64-1.35%213,170
Nov 13, 202467.0067.3862.8063.5063.50-2.99%511,250
Nov 12, 202462.4166.4261.9165.4665.468.73%474,361
Nov 11, 202460.2761.0060.0060.2160.210.34%384,546
Nov 8, 202460.3960.6359.5960.0060.00-1.06%139,934
Nov 7, 202461.4262.4360.3660.6460.64-1.27%127,895
Nov 6, 202458.3362.6658.2761.4261.428.44%211,201
Nov 5, 202456.4656.9556.3356.6456.640.32%100,153
Nov 4, 202456.6856.7056.0256.4656.46-0.42%46,281
Nov 1, 202456.6857.3956.4456.7056.70-0.07%102,836
Oct 31, 202456.6357.1156.0656.7456.740.09%61,071
Oct 30, 202457.6658.0556.5056.6956.69-1.60%94,302
Oct 29, 202457.8258.1957.3557.6157.61-0.19%100,502
Oct 28, 202456.2157.8256.2157.7257.723.52%150,402
Oct 25, 202455.7256.3755.1555.7655.760.31%174,433
Oct 24, 202454.5055.8954.5055.5955.591.70%146,474
Oct 23, 202454.5855.6753.7854.6654.660.33%163,200
Oct 22, 202452.9454.8652.9454.4854.481.51%362,849
Oct 21, 202452.7954.0652.7953.6753.670.47%157,490
Oct 18, 202453.7854.3053.2953.4253.420.06%200,704
Oct 17, 202452.8853.8252.4953.3953.390.96%119,629
Oct 16, 202453.3353.3352.4652.8852.88-0.58%92,794
Oct 15, 202452.8553.6552.3253.1953.190.64%113,617
Oct 14, 202452.7453.6252.4752.8552.851.62%92,175
Oct 11, 202451.1952.7251.1952.0152.011.60%118,150
Oct 10, 202450.6851.4650.0851.1951.191.19%120,469
Oct 9, 202450.0050.9049.7550.5950.591.14%69,316
Oct 8, 202449.1950.2249.1950.0250.020.81%117,021
Oct 7, 202450.1150.5048.5549.6249.62-1.35%125,485
Oct 4, 202450.9751.4050.2150.3050.30-0.04%125,246
Oct 3, 202450.3650.8149.8650.3250.32-0.91%124,449
Oct 2, 202450.1551.2050.1550.7850.781.52%122,138
Oct 1, 202449.5150.4149.2250.0250.021.03%166,670
Sep 30, 202448.6649.7648.5649.5149.511.89%220,246
Sep 27, 202448.7249.2148.1548.5948.59-0.27%165,752
Sep 26, 202447.3049.1647.3048.7248.724.08%533,661
Sep 25, 202445.8247.3045.0846.8146.812.16%448,231
Sep 24, 202442.3846.1842.3845.8245.827.89%369,755
Sep 23, 202442.4742.8342.1342.4742.470.59%95,693
Sep 20, 202442.3542.3941.8442.2242.22-0.47%109,997
Sep 19, 202442.7143.2342.2042.4242.420.95%142,262
Sep 18, 202441.9542.6441.6242.0242.020.29%102,491
Sep 17, 202441.5041.9841.3841.9041.902.07%40,472
Sep 16, 202440.4941.3740.4941.0541.052.19%127,081
Sep 13, 202439.4740.2539.4740.1740.171.77%60,952
Sep 12, 202439.7539.8439.1039.4739.470.13%151,217
Sep 11, 202438.6639.9038.5039.4239.421.36%102,753
Sep 10, 202438.4438.9937.8538.8938.891.36%90,193
Sep 9, 202437.8838.9737.8838.3738.371.43%77,190
Sep 6, 202438.3938.3937.3037.8337.83-1.02%116,130
Sep 5, 202438.3638.6237.7938.2238.22-0.65%64,704
Sep 4, 202438.5738.9038.2438.4738.47-0.18%43,366
Sep 3, 202439.2939.6838.2438.5438.54-2.68%37,141
Aug 30, 202439.5239.8639.3339.6039.600.33%54,381
Aug 29, 202439.8840.7739.4139.4739.47-0.38%56,407
Aug 28, 202439.5639.6939.4239.6239.620.41%42,748
Aug 27, 202438.9739.6738.9139.4639.461.36%31,512
Aug 26, 202438.8039.0138.3438.9338.930.26%73,133
Aug 23, 202438.7539.1238.6738.8338.830.94%43,646
Aug 22, 202439.4739.5338.3938.4738.47-2.14%55,268
Aug 21, 202439.3239.3838.9439.3139.310.36%96,087
Aug 20, 202439.4539.4639.0739.1739.17-0.46%22,027
Aug 19, 202438.7739.5538.7139.3539.352.05%33,677
Aug 16, 202438.5638.6838.3138.5638.56-45,286
Aug 15, 202438.3839.2338.3838.5638.561.74%82,450
Aug 14, 202437.3238.6537.3237.9037.901.01%115,841
Aug 13, 202437.4437.8937.2237.5237.520.89%108,637
Aug 12, 202437.6037.6037.0437.1937.19-0.64%44,720
Aug 9, 202437.1537.4836.5837.4337.431.13%59,322
Aug 8, 202436.0737.0836.0737.0137.012.12%124,561
Aug 7, 202436.5637.2736.1736.2436.24-0.30%94,247
Aug 6, 202435.7936.6335.7936.3536.352.71%61,556
Aug 5, 202434.6135.4934.5835.3935.39-2.29%173,669
Aug 2, 202435.6236.2834.5636.2236.220.25%146,167
Aug 1, 202437.7938.1035.5236.1336.13-4.34%186,714
Jul 31, 202437.8639.0937.1837.7737.770.72%334,720
Jul 30, 202437.5437.8536.8237.5037.500.19%195,472
Jul 29, 202436.7137.5736.7137.4337.432.04%97,301
Jul 26, 202436.4736.8436.1536.6836.681.86%84,321
Jul 25, 202436.1836.7235.9636.0136.01-0.91%46,591
Jul 24, 202437.5137.5736.1736.3436.34-3.35%82,433
Jul 23, 202436.9237.7436.9237.6037.601.16%50,399
Jul 22, 202437.2537.4736.5637.1737.170.60%92,190
Jul 19, 202437.2337.3236.5936.9536.95-0.75%55,706
Jul 18, 202437.9938.2637.1237.2337.23-2.00%152,904
Jul 17, 202438.3138.5837.8437.9937.99-0.84%91,216
Jul 16, 202438.3738.4837.7338.3138.310.37%83,966
Jul 15, 202437.9438.5337.9138.1738.171.01%50,611
Jul 12, 202437.0838.0737.0437.7937.791.89%101,648
Jul 11, 202437.1137.1436.6637.0937.091.84%157,437
Jul 10, 202437.0337.0336.4136.4236.42-1.35%95,809
Jul 9, 202437.0537.3536.9236.9236.92-0.78%51,636
Jul 8, 202437.4537.4537.0837.2137.21-0.32%119,896
Jul 5, 202437.2037.4336.8637.3337.330.16%191,433
Jul 3, 202437.7737.8437.0037.2737.27-1.19%39,205
Jul 2, 202437.6037.8337.3037.7237.720.29%59,636