Liberty Live Group (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
88.25
+0.97 (1.11%)
At close: Oct 7, 2025, 4:00 PM EDT
88.27
+0.02 (0.02%)
After-hours: Oct 7, 2025, 4:12 PM EDT
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 86.99 | 88.63 | 86.78 | 88.25 | 88.25 | 1.11% | 182,939 |
| Oct 6, 2025 | 88.00 | 88.00 | 86.31 | 87.28 | 87.28 | -0.67% | 132,882 |
| Oct 3, 2025 | 89.00 | 89.00 | 87.68 | 87.87 | 87.87 | -1.42% | 53,794 |
| Oct 2, 2025 | 91.63 | 91.63 | 89.14 | 89.14 | 89.14 | -2.74% | 124,364 |
| Oct 1, 2025 | 92.49 | 93.62 | 89.55 | 91.65 | 91.65 | -2.81% | 76,498 |
| Sep 30, 2025 | 94.89 | 95.88 | 94.20 | 94.30 | 94.30 | 0.13% | 88,236 |
| Sep 29, 2025 | 93.48 | 94.54 | 93.16 | 94.18 | 94.18 | 0.39% | 75,751 |
| Sep 26, 2025 | 93.99 | 94.78 | 93.44 | 93.81 | 93.81 | -0.05% | 80,208 |
| Sep 25, 2025 | 92.40 | 94.83 | 91.84 | 93.86 | 93.86 | 1.13% | 100,480 |
| Sep 24, 2025 | 94.89 | 95.14 | 92.72 | 92.81 | 92.81 | -1.88% | 91,833 |
| Sep 23, 2025 | 94.48 | 95.45 | 93.61 | 94.59 | 94.59 | -0.02% | 103,178 |
| Sep 22, 2025 | 93.85 | 94.94 | 92.99 | 94.61 | 94.61 | 0.60% | 129,754 |
| Sep 19, 2025 | 95.49 | 95.49 | 93.38 | 94.05 | 94.05 | -1.04% | 275,921 |
| Sep 18, 2025 | 97.02 | 97.86 | 93.44 | 95.04 | 95.04 | -1.67% | 247,519 |
| Sep 17, 2025 | 96.37 | 97.04 | 95.71 | 96.65 | 96.65 | 0.28% | 158,296 |
| Sep 16, 2025 | 96.40 | 96.65 | 94.49 | 96.38 | 96.38 | -0.49% | 87,404 |
| Sep 15, 2025 | 97.21 | 98.89 | 96.28 | 96.85 | 96.85 | -0.59% | 125,272 |
| Sep 12, 2025 | 98.79 | 99.63 | 97.19 | 97.42 | 97.42 | -1.56% | 69,080 |
| Sep 11, 2025 | 97.74 | 99.15 | 97.74 | 98.96 | 98.96 | 1.17% | 182,594 |
| Sep 10, 2025 | 97.97 | 98.39 | 97.04 | 97.82 | 97.82 | 0.56% | 73,984 |
| Sep 9, 2025 | 96.09 | 97.92 | 96.09 | 97.28 | 97.28 | -0.11% | 80,113 |
| Sep 8, 2025 | 94.19 | 97.57 | 94.15 | 97.39 | 97.39 | 3.74% | 105,430 |
| Sep 5, 2025 | 94.69 | 94.70 | 93.19 | 93.88 | 93.88 | -0.28% | 135,592 |
| Sep 4, 2025 | 93.96 | 94.47 | 92.88 | 94.14 | 94.14 | 0.52% | 96,486 |
| Sep 3, 2025 | 94.26 | 95.91 | 91.83 | 93.65 | 93.65 | -0.98% | 134,293 |
| Sep 2, 2025 | 93.09 | 94.58 | 92.98 | 94.58 | 94.58 | -0.04% | 91,620 |
| Aug 29, 2025 | 94.55 | 94.84 | 93.80 | 94.62 | 94.62 | 0.10% | 139,452 |
| Aug 28, 2025 | 94.50 | 94.67 | 93.55 | 94.53 | 94.53 | 0.82% | 79,317 |
| Aug 27, 2025 | 93.89 | 94.82 | 93.76 | 93.76 | 93.76 | -0.52% | 128,884 |
| Aug 26, 2025 | 93.36 | 94.97 | 93.36 | 94.25 | 94.25 | 1.12% | 238,412 |
| Aug 25, 2025 | 92.92 | 95.35 | 92.41 | 93.21 | 93.21 | 0.80% | 50,771 |
| Aug 22, 2025 | 91.04 | 92.84 | 90.72 | 92.47 | 92.47 | 2.11% | 391,079 |
| Aug 21, 2025 | 89.55 | 91.16 | 89.55 | 90.56 | 90.56 | 0.28% | 142,263 |
| Aug 20, 2025 | 90.50 | 90.98 | 89.46 | 90.31 | 90.31 | -0.58% | 125,611 |
| Aug 19, 2025 | 89.86 | 91.44 | 89.86 | 90.84 | 90.84 | 0.54% | 75,176 |
| Aug 18, 2025 | 90.10 | 90.78 | 89.85 | 90.35 | 90.35 | 0.07% | 125,092 |
| Aug 15, 2025 | 91.05 | 91.05 | 90.05 | 90.29 | 90.29 | -0.33% | 100,222 |
| Aug 14, 2025 | 89.83 | 91.10 | 88.65 | 90.59 | 90.59 | 0.19% | 184,009 |
| Aug 13, 2025 | 89.97 | 90.42 | 88.50 | 90.42 | 90.42 | 1.31% | 284,289 |
| Aug 12, 2025 | 86.81 | 89.37 | 86.11 | 89.25 | 89.25 | 3.83% | 100,640 |
| Aug 11, 2025 | 85.05 | 86.34 | 84.26 | 85.96 | 85.96 | 1.76% | 266,446 |
| Aug 8, 2025 | 82.56 | 87.55 | 82.56 | 84.47 | 84.47 | 2.31% | 163,591 |
| Aug 7, 2025 | 82.57 | 84.35 | 81.51 | 82.56 | 82.56 | -0.13% | 239,479 |
| Aug 6, 2025 | 83.37 | 83.37 | 81.95 | 82.67 | 82.67 | -0.71% | 175,260 |
| Aug 5, 2025 | 83.33 | 83.66 | 81.72 | 83.26 | 83.26 | -0.08% | 149,423 |
| Aug 4, 2025 | 80.68 | 83.51 | 80.68 | 83.33 | 83.33 | 4.15% | 104,243 |
| Aug 1, 2025 | 80.62 | 80.71 | 77.78 | 80.01 | 80.01 | -2.19% | 140,345 |
| Jul 31, 2025 | 84.79 | 84.79 | 81.70 | 81.80 | 81.80 | -2.86% | 79,228 |
| Jul 30, 2025 | 83.61 | 85.67 | 80.77 | 84.21 | 84.21 | 1.07% | 102,176 |
| Jul 29, 2025 | 83.40 | 85.21 | 80.54 | 83.32 | 83.32 | -0.07% | 583,967 |