Liberty Live Group (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
70.97
-0.17 (-0.24%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 63.25 | 66.31 | 63.25 | 66.10 | 66.10 | 4.57% | 168,541 |
| Mar 18, 2025 | 63.96 | 64.39 | 62.81 | 63.21 | 63.21 | -2.29% | 266,912 |
| Mar 17, 2025 | 63.63 | 65.31 | 62.80 | 64.69 | 64.69 | 1.62% | 108,910 |
| Mar 14, 2025 | 62.35 | 64.13 | 62.35 | 63.66 | 63.66 | 3.26% | 222,885 |
| Mar 13, 2025 | 65.20 | 66.65 | 59.45 | 61.65 | 61.65 | -5.75% | 369,155 |
| Mar 12, 2025 | 65.84 | 66.97 | 63.91 | 65.41 | 65.41 | 1.02% | 290,760 |
| Mar 11, 2025 | 64.01 | 65.48 | 63.38 | 64.75 | 64.75 | 0.87% | 306,504 |
| Mar 10, 2025 | 64.16 | 64.85 | 62.57 | 64.19 | 64.19 | -2.24% | 250,770 |
| Mar 7, 2025 | 66.96 | 67.06 | 63.27 | 65.66 | 65.66 | -2.58% | 175,181 |
| Mar 6, 2025 | 69.41 | 70.35 | 67.20 | 67.40 | 67.40 | -3.37% | 127,163 |
| Mar 5, 2025 | 70.45 | 70.45 | 68.80 | 69.75 | 69.75 | -0.29% | 209,416 |
| Mar 4, 2025 | 71.08 | 71.49 | 68.50 | 69.95 | 69.95 | -1.84% | 228,844 |
| Mar 3, 2025 | 72.21 | 73.29 | 70.69 | 71.26 | 71.26 | -0.36% | 101,109 |
| Feb 28, 2025 | 70.37 | 71.64 | 69.93 | 71.52 | 71.52 | 1.62% | 72,105 |
| Feb 27, 2025 | 72.40 | 72.75 | 69.91 | 70.38 | 70.38 | -2.57% | 68,544 |
| Feb 26, 2025 | 73.66 | 75.19 | 71.19 | 72.24 | 72.24 | -1.93% | 167,960 |
| Feb 25, 2025 | 78.81 | 79.59 | 73.59 | 73.66 | 73.66 | -6.48% | 130,023 |
| Feb 24, 2025 | 76.22 | 79.63 | 76.22 | 78.76 | 78.76 | 3.84% | 70,634 |
| Feb 21, 2025 | 77.62 | 79.63 | 75.59 | 75.85 | 75.85 | -1.52% | 88,537 |
| Feb 20, 2025 | 78.36 | 78.55 | 76.14 | 77.02 | 77.02 | -1.71% | 70,630 |
| Feb 19, 2025 | 78.85 | 79.20 | 76.89 | 78.36 | 78.36 | -0.73% | 92,259 |
| Feb 18, 2025 | 79.08 | 79.38 | 78.20 | 78.94 | 78.94 | -0.18% | 67,053 |