Skip to main content
logo
Sirius XM Holdings Inc. (SIRI)
NASDAQ: SIRI · Real-Time Price · USD
22.03
+0.44 (2.04%)
At close: Dec 5, 2025, 4:00 PM EST
21.60
-0.43 (-1.95%)
After-hours: Dec 5, 2025, 7:57 PM EST

Sirius XM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5422.3121.3922.0322.032.06%4,716,270
Dec 4, 202521.4321.7221.4021.5921.591.20%2,862,668
Dec 3, 202520.9021.4420.8821.3321.332.35%2,859,750
Dec 2, 202520.8020.9720.5120.8420.840.14%4,875,690
Dec 1, 202521.0021.0420.6720.8120.81-2.12%3,124,562
Nov 28, 202520.9321.2920.8521.2621.261.67%1,659,785
Nov 26, 202520.9421.2820.9020.9120.91-0.38%2,374,010
Nov 25, 202521.1021.2420.9120.9920.990.24%2,465,734
Nov 24, 202520.3820.9720.3520.9420.942.05%6,209,937
Nov 21, 202520.0420.6920.0020.5220.523.01%4,209,233
Nov 20, 202520.8120.9719.8319.9219.92-3.84%4,195,631
Nov 19, 202520.9921.1520.5220.7220.72-0.93%3,949,013
Nov 18, 202520.8921.1020.2520.9120.91-0.90%6,276,303
Nov 17, 202521.6021.7321.0221.1021.10-1.91%3,282,845
Nov 14, 202521.5021.5521.2221.5121.51-0.42%2,790,230
Nov 13, 202521.6021.9821.5521.6021.60-0.37%2,342,780
Nov 12, 202521.7021.8121.5521.6821.68-0.18%2,956,242
Nov 11, 202521.8021.9121.5921.7221.720.05%1,947,060
Nov 10, 202521.7921.8421.5721.7121.71-3,564,227
Nov 7, 202521.4121.7321.3921.7121.710.37%2,880,078
Nov 6, 202522.2022.3221.4921.6321.63-2.26%3,230,343
Nov 5, 202521.5622.5021.5622.1322.131.37%5,625,593
Nov 4, 202521.8422.0221.5721.8321.56-0.27%4,450,470
Nov 3, 202521.6421.9121.2621.8921.620.92%4,411,421
Oct 31, 202522.9722.9721.4521.6921.42-6.47%7,648,144
Oct 30, 202522.5523.4822.1423.1922.9010.11%10,302,744
Oct 29, 202521.3621.4420.9521.0620.80-1.59%5,583,508
Oct 28, 202521.6721.7321.3221.4021.14-1.06%3,007,882
Oct 27, 202521.5421.7021.3721.6321.361.07%3,439,265
Oct 24, 202521.4721.5921.2721.4021.140.38%3,136,949
Oct 23, 202521.9221.9221.2621.3221.06-2.00%3,456,211
Oct 22, 202522.1022.2821.6621.7621.49-1.96%2,287,489
Oct 21, 202521.7922.4921.7522.1921.922.54%2,752,363
Oct 20, 202521.4321.8321.4021.6421.371.22%2,099,553
Oct 17, 202521.2021.4421.0221.3821.120.28%3,525,918
Oct 16, 202521.8922.0921.2321.3221.06-2.56%2,768,052
Oct 15, 202521.9322.0421.3921.8821.610.37%2,950,252
Oct 14, 202521.3221.9521.1021.8021.531.63%2,462,543
Oct 13, 202521.2121.5421.0221.4521.182.48%3,233,990
Oct 10, 202522.1322.1620.8620.9320.67-5.42%5,756,230
Oct 9, 202522.6022.9922.1122.1321.86-1.99%2,894,618
Oct 8, 202522.8722.9522.5122.5822.30-1.10%2,747,445
Oct 7, 202522.8723.3122.4622.8322.550.40%2,455,359
Oct 6, 202523.3023.3022.6922.7422.46-2.30%2,962,470
Oct 3, 202522.7024.0622.6723.2822.992.99%6,657,387
Oct 2, 202522.6722.7822.4122.6022.32-0.26%2,586,524
Oct 1, 202523.2223.4222.5822.6622.38-2.64%3,083,285
Sep 30, 202522.7023.3122.6023.2822.992.58%3,427,012
Sep 29, 202522.8022.8222.3822.6922.41-0.04%2,362,862
Sep 26, 202522.4822.8422.3922.7022.421.43%2,514,582