Liberty Broadband CorporationLBRDANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $47.64 | $49.82 | $46.30 | $48.02 | 444,729 |
| 1/29/2026 | $42.53 | $44.61 | $42.05 | $44.55 | 187,300 |
| 1/28/2026 | $42.40 | $43.84 | $42.31 | $42.51 | 218,836 |
| 1/27/2026 | $44.74 | $44.74 | $42.28 | $42.40 | 209,615 |
| 1/26/2026 | $44.76 | $45.10 | $44.25 | $44.95 | 132,627 |
| 1/23/2026 | $44.83 | $44.83 | $43.73 | $44.50 | 225,500 |
| 1/22/2026 | $43.91 | $45.14 | $43.64 | $44.69 | 179,007 |
| 1/21/2026 | $43.20 | $43.87 | $42.69 | $43.57 | 156,240 |
| 1/20/2026 | $43.55 | $43.97 | $42.75 | $42.80 | 124,658 |
| 1/16/2026 | $45.07 | $45.39 | $43.60 | $44.07 | 153,509 |
| 1/15/2026 | $46.86 | $46.86 | $45.04 | $45.15 | 165,526 |
| 1/14/2026 | $46.28 | $47.52 | $45.91 | $46.97 | 172,500 |
| 1/13/2026 | $47.69 | $47.69 | $45.82 | $45.86 | 113,700 |
| 1/12/2026 | $48.86 | $48.96 | $47.73 | $47.94 | 120,514 |
| 1/9/2026 | $48.72 | $49.25 | $47.07 | $48.91 | 168,438 |
| 1/8/2026 | $47.79 | $49.45 | $46.94 | $48.76 | 134,607 |
| 1/7/2026 | $49.09 | $49.13 | $47.88 | $47.88 | 133,900 |
| 1/6/2026 | $48.60 | $49.04 | $48.08 | $48.93 | 175,033 |
| 1/5/2026 | $48.40 | $49.92 | $48.21 | $48.79 | 180,400 |
| 1/2/2026 | $48.18 | $49.85 | $48.13 | $48.51 | 114,800 |
| 12/31/2025 | $48.62 | $48.68 | $48.23 | $48.28 | 106,148 |
| 12/30/2025 | $48.26 | $49.00 | $48.26 | $48.62 | 112,217 |
| 12/29/2025 | $48.55 | $48.61 | $48.22 | $48.38 | 116,900 |
| 12/26/2025 | $48.32 | $48.57 | $47.90 | $48.09 | 63,245 |
| 12/24/2025 | $47.63 | $48.45 | $47.63 | $48.32 | 94,600 |
| 12/23/2025 | $47.62 | $48.32 | $47.51 | $47.63 | 145,600 |
| 12/22/2025 | $48.00 | $48.77 | $47.77 | $48.03 | 162,100 |
| 12/19/2025 | $47.92 | $48.76 | $47.64 | $47.82 | 384,440 |
| 12/18/2025 | $48.92 | $49.29 | $47.93 | $47.99 | 127,100 |
| 12/17/2025 | $48.96 | $49.04 | $48.41 | $48.44 | 70,806 |
| 12/16/2025 | $48.39 | $49.34 | $48.29 | $48.93 | 133,437 |
| 12/15/2025 | $47.88 | $48.57 | $47.61 | $48.39 | 108,442 |
| 12/12/2025 | $49.46 | $49.64 | $47.71 | $47.88 | 200,383 |
| 12/11/2025 | $49.53 | $49.84 | $48.34 | $48.99 | 112,807 |
| 12/10/2025 | $47.49 | $49.77 | $47.49 | $49.33 | 206,300 |
| 12/9/2025 | $47.05 | $47.75 | $46.99 | $47.43 | 154,800 |
| 12/8/2025 | $47.62 | $47.62 | $46.61 | $47.24 | 170,628 |
| 12/5/2025 | $46.03 | $47.92 | $46.03 | $47.30 | 117,823 |
| 12/4/2025 | $46.29 | $46.45 | $45.31 | $46.13 | 75,603 |
| 12/3/2025 | $45.18 | $46.44 | $45.18 | $46.13 | 110,800 |
| 12/2/2025 | $45.50 | $45.59 | $44.72 | $45.51 | 391,638 |
| 12/1/2025 | $46.20 | $46.62 | $45.07 | $45.33 | 159,110 |
| 11/28/2025 | $46.12 | $46.88 | $46.04 | $46.31 | 57,029 |
| 11/26/2025 | $46.68 | $46.68 | $45.85 | $46.06 | 133,700 |
| 11/25/2025 | $45.75 | $47.15 | $45.75 | $46.36 | 205,300 |
| 11/24/2025 | $46.72 | $47.01 | $45.60 | $45.80 | 224,358 |
| 11/21/2025 | $45.35 | $46.81 | $45.35 | $46.80 | 146,339 |
| 11/20/2025 | $44.66 | $45.71 | $44.60 | $44.76 | 191,200 |
| 11/19/2025 | $45.92 | $45.92 | $44.51 | $44.66 | 87,933 |
| 11/18/2025 | $46.49 | $46.62 | $45.80 | $46.10 | 94,602 |
| 11/17/2025 | $47.07 | $47.75 | $46.20 | $46.32 | 136,013 |
| 11/14/2025 | $47.03 | $47.03 | $45.91 | $46.68 | 101,700 |
| 11/13/2025 | $48.56 | $48.75 | $47.05 | $47.09 | 112,129 |
| 11/12/2025 | $48.23 | $49.40 | $47.90 | $49.03 | 136,700 |
| 11/11/2025 | $48.87 | $48.87 | $48.01 | $48.11 | 93,500 |
| 11/10/2025 | $50.45 | $50.45 | $48.47 | $48.50 | 98,100 |
| 11/7/2025 | $49.86 | $50.43 | $49.07 | $50.43 | 94,600 |
| 11/6/2025 | $51.31 | $52.00 | $49.60 | $49.87 | 85,109 |
| 11/5/2025 | $51.26 | $51.90 | $50.70 | $51.73 | 177,100 |
| 11/4/2025 | $50.87 | $51.09 | $50.09 | $50.75 | 111,400 |