Sirius XM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	22.27	22.33	21.92	22.15	-	1.42%	1,270,147
May 23, 2025	21.73	22.01	21.59	21.84	21.84	-0.91%	2,051,031
May 22, 2025	21.83	22.18	21.63	22.04	22.04	0.55%	2,029,103
May 21, 2025	22.42	22.83	21.89	21.92	21.92	-2.88%	2,393,610
May 20, 2025	22.46	22.70	22.30	22.57	22.57	0.45%	2,131,122
May 19, 2025	22.35	22.58	22.23	22.47	22.47	-1.14%	2,546,082
May 16, 2025	22.46	22.90	22.41	22.73	22.73	1.65%	3,542,695
May 15, 2025	21.89	22.43	21.60	22.36	22.36	2.19%	3,389,339
May 14, 2025	21.61	22.05	21.56	21.88	21.88	0.41%	3,397,003
May 13, 2025	21.90	22.10	21.53	21.79	21.79	-0.68%	4,192,660
May 12, 2025	22.22	22.33	21.77	21.94	21.94	1.72%	4,346,446
May 9, 2025	21.60	21.71	21.37	21.57	21.57	-0.69%	3,553,630
May 8, 2025	21.24	21.85	21.13	21.72	21.45	2.70%	3,918,886
May 7, 2025	21.63	21.75	20.89	21.15	20.89	-1.49%	4,105,461
May 6, 2025	21.05	21.71	21.02	21.47	21.21	0.85%	4,806,602
May 5, 2025	20.29	21.41	20.12	21.29	21.03	4.01%	4,922,109
May 2, 2025	19.71	20.71	19.71	20.47	20.22	4.97%	8,527,600
May 1, 2025	21.61	21.68	19.41	19.50	19.26	-8.96%	9,021,386
Apr 30, 2025	21.30	21.52	20.63	21.42	21.16	-1.43%	4,234,940
Apr 29, 2025	21.71	21.86	21.46	21.73	21.46	-0.18%	2,498,400
Apr 28, 2025	21.75	22.14	21.40	21.77	21.50	0.46%	2,303,281
Apr 25, 2025	21.39	21.72	21.21	21.67	21.40	1.45%	3,020,031
Apr 24, 2025	21.20	21.43	20.96	21.36	21.10	1.57%	3,288,136
Apr 23, 2025	20.98	21.81	20.93	21.03	20.77	3.49%	3,291,419
Apr 22, 2025	20.27	20.49	20.09	20.32	20.07	0.79%	3,052,728
Apr 21, 2025	20.26	20.29	19.81	20.16	19.91	-0.79%	2,519,191
Apr 17, 2025	20.12	20.54	20.01	20.32	20.07	1.20%	2,968,401
Apr 16, 2025	20.20	20.41	19.83	20.08	19.83	-1.67%	2,821,375
Apr 15, 2025	20.59	20.78	20.28	20.42	20.17	-1.45%	2,848,041
Apr 14, 2025	20.36	20.86	20.21	20.72	20.46	3.50%	3,816,724
Apr 11, 2025	19.99	20.13	19.32	20.02	19.77	-0.30%	4,864,727
Apr 10, 2025	20.59	20.70	19.73	20.08	19.83	-3.92%	6,906,450
Apr 9, 2025	19.62	21.66	19.31	20.90	20.64	8.07%	11,090,263
Apr 8, 2025	20.91	21.14	18.93	19.34	19.10	-5.01%	7,469,354
Apr 7, 2025	18.91	21.35	18.69	20.36	20.11	4.36%	10,358,278
Apr 4, 2025	20.46	20.64	19.01	19.51	19.27	-7.67%	9,249,265
Apr 3, 2025	21.66	21.84	20.95	21.13	20.87	-5.37%	7,205,885
Apr 2, 2025	21.88	22.65	21.72	22.33	22.05	1.68%	3,609,593
Apr 1, 2025	22.51	22.57	21.84	21.96	21.69	-2.59%	4,317,983
Mar 31, 2025	22.49	22.71	22.04	22.55	22.27	-0.90%	4,643,815
Mar 28, 2025	23.90	23.90	22.46	22.75	22.47	-4.49%	5,751,308
Mar 27, 2025	23.89	24.09	23.38	23.82	23.53	-0.54%	3,634,764
Mar 26, 2025	24.09	24.33	23.75	23.95	23.65	-1.20%	3,485,458
Mar 25, 2025	24.04	24.40	23.96	24.24	23.94	1.21%	2,510,251
Mar 24, 2025	23.59	24.32	23.48	23.95	23.65	2.05%	3,679,489
Mar 21, 2025	22.91	23.53	22.83	23.47	23.18	1.87%	8,210,552
Mar 20, 2025	22.91	23.44	22.90	23.04	22.76	-0.17%	3,291,431
Mar 19, 2025	22.78	23.32	22.68	23.08	22.80	1.99%	3,021,677
Mar 18, 2025	22.87	22.96	22.45	22.63	22.35	-1.82%	2,898,397
Mar 17, 2025	22.61	23.26	22.61	23.05	22.77	1.68%	3,789,210