Liberty Live GroupLLYVANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $80.56 | $82.00 | $80.50 | $80.94 | 18,732 |
| 1/30/2026 | $81.36 | $82.13 | $78.50 | $80.44 | 282,400 |
| 1/29/2026 | $82.16 | $82.56 | $80.81 | $82.00 | 137,439 |
| 1/28/2026 | $83.72 | $84.35 | $82.28 | $82.41 | 228,500 |
| 1/27/2026 | $84.23 | $84.36 | $82.82 | $83.00 | 172,404 |
| 1/26/2026 | $84.74 | $86.07 | $83.44 | $83.97 | 127,549 |
| 1/23/2026 | $79.47 | $84.32 | $79.47 | $83.95 | 241,300 |
| 1/22/2026 | $81.35 | $81.35 | $79.55 | $80.12 | 175,700 |
| 1/21/2026 | $81.00 | $81.98 | $78.90 | $79.92 | 162,700 |
| 1/20/2026 | $81.76 | $82.71 | $80.69 | $81.00 | 212,323 |
| 1/16/2026 | $82.35 | $83.15 | $81.98 | $82.73 | 106,400 |
| 1/15/2026 | $83.77 | $84.31 | $81.91 | $82.26 | 89,345 |
| 1/14/2026 | $80.53 | $83.33 | $80.53 | $83.32 | 192,100 |
| 1/13/2026 | $80.55 | $82.16 | $79.73 | $81.88 | 112,241 |
| 1/12/2026 | $80.75 | $82.69 | $79.56 | $81.67 | 199,948 |
| 1/9/2026 | $81.99 | $81.99 | $79.82 | $80.53 | 101,406 |
| 1/8/2026 | $78.54 | $81.64 | $78.12 | $81.51 | 343,544 |
| 1/7/2026 | $81.59 | $81.59 | $79.04 | $79.12 | 243,112 |
| 1/6/2026 | $83.10 | $83.10 | $81.24 | $81.81 | 1.38M |
| 1/5/2026 | $83.32 | $84.34 | $82.69 | $82.75 | 116,046 |
| 1/2/2026 | $81.87 | $82.72 | $81.51 | $82.48 | 173,000 |
| 12/31/2025 | $81.23 | $81.69 | $80.47 | $81.50 | 192,100 |
| 12/30/2025 | $80.99 | $81.70 | $80.76 | $81.25 | 102,000 |
| 12/29/2025 | $82.69 | $82.98 | $81.13 | $81.17 | 133,000 |
| 12/26/2025 | $82.68 | $82.68 | $81.84 | $82.03 | 51,900 |
| 12/24/2025 | $82.05 | $82.51 | $81.68 | $82.29 | 141,448 |
| 12/23/2025 | $82.16 | $84.11 | $82.09 | $82.29 | 171,700 |
| 12/22/2025 | $82.62 | $82.79 | $81.45 | $81.95 | 83,800 |
| 12/19/2025 | $82.06 | $82.87 | $79.66 | $82.15 | 177,415 |
| 12/18/2025 | $82.44 | $83.60 | $81.63 | $82.14 | 385,323 |
| 12/17/2025 | $80.78 | $82.02 | $79.36 | $81.92 | 231,000 |
| 12/16/2025 | $79.92 | $82.46 | $79.92 | $82.09 | 92,040 |
| 12/15/2025 | $82.90 | $83.45 | $81.60 | $82.97 | 844,243 |
| 12/12/2025 | $82.63 | $84.09 | $82.44 | $82.86 | 73,332 |
| 12/11/2025 | $82.29 | $82.83 | $80.85 | $82.59 | 137,400 |
| 12/10/2025 | $79.27 | $82.11 | $79.27 | $81.71 | 1.17M |
| 12/9/2025 | $78.53 | $81.55 | $78.53 | $80.97 | 146,300 |
| 12/8/2025 | $79.72 | $79.72 | $77.61 | $78.74 | 183,805 |
| 12/5/2025 | $80.14 | $81.15 | $78.89 | $79.29 | 412,857 |
| 12/4/2025 | $78.56 | $80.35 | $78.56 | $80.14 | 180,206 |
| 12/3/2025 | $75.49 | $78.82 | $75.25 | $78.57 | 345,028 |
| 12/2/2025 | $76.46 | $76.87 | $74.96 | $75.12 | 115,600 |
| 12/1/2025 | $75.98 | $77.49 | $75.19 | $76.67 | 134,800 |
| 11/28/2025 | $76.28 | $77.30 | $76.05 | $76.92 | 150,100 |
| 11/26/2025 | $75.00 | $77.17 | $75.00 | $76.32 | 76,200 |
| 11/25/2025 | $74.85 | $76.45 | $74.40 | $75.77 | 121,600 |
| 11/24/2025 | $76.55 | $77.43 | $74.38 | $74.85 | 216,613 |
| 11/21/2025 | $76.04 | $78.64 | $76.04 | $76.97 | 92,100 |
| 11/20/2025 | $75.90 | $78.48 | $75.31 | $76.07 | 111,400 |
| 11/19/2025 | $76.36 | $77.09 | $75.41 | $75.99 | 97,500 |
| 11/18/2025 | $77.62 | $78.59 | $76.10 | $76.30 | 104,111 |
| 11/17/2025 | $80.45 | $80.45 | $77.95 | $78.41 | 131,831 |
| 11/14/2025 | $80.26 | $80.97 | $79.75 | $80.44 | 48,000 |
| 11/13/2025 | $82.84 | $82.84 | $80.75 | $81.07 | 69,209 |
| 11/12/2025 | $84.50 | $84.89 | $82.90 | $83.41 | 122,600 |
| 11/11/2025 | $84.49 | $84.49 | $83.19 | $83.96 | 42,400 |
| 11/10/2025 | $82.89 | $84.84 | $82.89 | $83.85 | 250,700 |
| 11/7/2025 | $81.00 | $82.64 | $80.44 | $82.41 | 185,229 |
| 11/6/2025 | $79.63 | $82.02 | $79.58 | $81.25 | 303,913 |
| 11/5/2025 | $86.59 | $86.59 | $79.49 | $80.04 | 145,000 |
| 11/4/2025 | $86.59 | $88.58 | $86.13 | $88.44 | 243,626 |