Sirius XM Holdings Inc. (SIRI)
NASDAQ: SIRI · Real-Time Price · USD
22.76
+0.06 (0.26%)
Sep 29, 2025, 3:24 PM EDT - Market open
Sirius XM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.80 | 22.82 | 22.38 | 22.71 | - | 0.04% | 1,511,603 |
| Sep 26, 2025 | 22.48 | 22.84 | 22.39 | 22.70 | 22.70 | 1.43% | 2,514,582 |
| Sep 25, 2025 | 22.44 | 22.47 | 22.15 | 22.38 | 22.38 | -0.89% | 2,679,186 |
| Sep 24, 2025 | 23.00 | 23.15 | 22.51 | 22.58 | 22.58 | -2.04% | 2,993,875 |
| Sep 23, 2025 | 23.08 | 23.40 | 22.95 | 23.05 | 23.05 | 0.13% | 2,857,769 |
| Sep 22, 2025 | 23.03 | 23.49 | 22.99 | 23.02 | 23.02 | -0.43% | 2,636,766 |
| Sep 19, 2025 | 22.96 | 23.15 | 22.74 | 23.12 | 23.12 | 0.52% | 5,100,971 |
| Sep 18, 2025 | 23.27 | 23.27 | 22.89 | 23.00 | 23.00 | -0.52% | 2,912,537 |
| Sep 17, 2025 | 23.16 | 23.62 | 22.98 | 23.12 | 23.12 | -0.73% | 2,888,546 |
| Sep 16, 2025 | 23.43 | 23.49 | 23.15 | 23.29 | 23.29 | -0.64% | 2,498,483 |
| Sep 15, 2025 | 23.34 | 23.75 | 23.32 | 23.44 | 23.44 | 0.69% | 2,109,135 |
| Sep 12, 2025 | 23.78 | 23.78 | 23.22 | 23.28 | 23.28 | -2.23% | 2,972,667 |
| Sep 11, 2025 | 23.80 | 23.94 | 23.55 | 23.81 | 23.81 | - | 3,026,815 |
| Sep 10, 2025 | 24.16 | 24.38 | 23.58 | 23.81 | 23.81 | -1.90% | 3,537,830 |
| Sep 9, 2025 | 24.35 | 24.43 | 23.98 | 24.27 | 24.27 | -0.65% | 3,038,494 |
| Sep 8, 2025 | 24.06 | 24.85 | 23.70 | 24.43 | 24.43 | 1.54% | 4,039,236 |
| Sep 5, 2025 | 23.67 | 24.47 | 23.47 | 24.06 | 24.06 | 2.04% | 3,679,629 |
| Sep 4, 2025 | 23.61 | 23.84 | 23.25 | 23.58 | 23.58 | 0.21% | 2,687,465 |
| Sep 3, 2025 | 23.20 | 23.55 | 23.00 | 23.53 | 23.53 | 1.82% | 2,755,212 |
| Sep 2, 2025 | 23.15 | 23.52 | 22.78 | 23.11 | 23.11 | -2.24% | 3,782,876 |
| Aug 29, 2025 | 23.37 | 23.76 | 23.34 | 23.64 | 23.64 | 1.16% | 2,568,962 |
| Aug 28, 2025 | 23.70 | 23.78 | 23.22 | 23.37 | 23.37 | -1.23% | 3,195,065 |
| Aug 27, 2025 | 23.10 | 23.71 | 22.97 | 23.66 | 23.66 | 2.27% | 2,859,066 |
| Aug 26, 2025 | 23.10 | 23.75 | 23.05 | 23.14 | 23.14 | 0.24% | 4,997,705 |
| Aug 25, 2025 | 23.40 | 23.43 | 23.06 | 23.08 | 23.08 | -1.56% | 3,741,275 |
| Aug 22, 2025 | 22.38 | 23.49 | 22.37 | 23.45 | 23.45 | 5.32% | 3,753,650 |
| Aug 21, 2025 | 22.00 | 22.30 | 21.89 | 22.26 | 22.26 | 0.50% | 2,198,989 |
| Aug 20, 2025 | 22.90 | 22.92 | 22.01 | 22.15 | 22.15 | -3.40% | 3,394,476 |
| Aug 19, 2025 | 22.95 | 23.32 | 22.83 | 22.93 | 22.93 | 0.35% | 2,232,313 |
| Aug 18, 2025 | 23.00 | 23.08 | 22.75 | 22.85 | 22.85 | -0.78% | 2,292,401 |
| Aug 15, 2025 | 23.50 | 23.55 | 23.01 | 23.03 | 23.03 | -1.96% | 3,295,634 |
| Aug 14, 2025 | 22.15 | 23.60 | 22.13 | 23.49 | 23.49 | 4.82% | 5,219,775 |
| Aug 13, 2025 | 21.10 | 22.58 | 20.92 | 22.41 | 22.41 | 6.51% | 7,232,147 |
| Aug 12, 2025 | 21.08 | 21.17 | 20.76 | 21.04 | 21.04 | 0.43% | 4,526,665 |
| Aug 11, 2025 | 21.40 | 21.54 | 20.73 | 20.95 | 20.95 | -2.19% | 4,403,932 |
| Aug 8, 2025 | 21.18 | 21.47 | 20.91 | 21.42 | 21.42 | 0.52% | 4,082,096 |
| Aug 7, 2025 | 21.18 | 21.33 | 20.93 | 21.31 | 21.05 | 1.62% | 5,183,812 |
| Aug 6, 2025 | 21.85 | 21.94 | 20.90 | 20.97 | 20.71 | -3.54% | 5,905,135 |
| Aug 5, 2025 | 22.10 | 22.20 | 21.47 | 21.74 | 21.47 | 0.56% | 5,404,082 |
| Aug 4, 2025 | 21.31 | 21.82 | 21.30 | 21.62 | 21.35 | 2.08% | 5,709,325 |
| Aug 1, 2025 | 20.90 | 21.29 | 20.78 | 21.18 | 20.92 | 0.28% | 9,044,818 |
| Jul 31, 2025 | 22.50 | 22.75 | 20.36 | 21.12 | 20.86 | -7.89% | 15,468,343 |
| Jul 30, 2025 | 23.30 | 23.37 | 22.52 | 22.93 | 22.65 | -1.63% | 4,104,395 |
| Jul 29, 2025 | 23.40 | 23.64 | 23.02 | 23.31 | 23.02 | -0.60% | 3,364,943 |
| Jul 28, 2025 | 23.62 | 23.91 | 23.42 | 23.45 | 23.16 | -0.55% | 2,968,025 |
| Jul 25, 2025 | 24.05 | 24.19 | 23.56 | 23.58 | 23.29 | -2.44% | 3,089,108 |
| Jul 24, 2025 | 24.20 | 24.51 | 24.03 | 24.17 | 23.87 | -0.78% | 2,349,800 |
| Jul 23, 2025 | 24.11 | 24.41 | 23.81 | 24.36 | 24.06 | 1.88% | 2,053,302 |
| Jul 22, 2025 | 23.25 | 23.98 | 23.25 | 23.91 | 23.61 | 2.93% | 2,484,282 |
| Jul 21, 2025 | 23.65 | 23.93 | 23.18 | 23.23 | 22.94 | -1.40% | 2,363,868 |