Liberty Live GroupLLYVKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $81.78 | $83.77 | $81.78 | $82.89 | 250,146 |
| 1/30/2026 | $83.93 | $85.14 | $81.01 | $82.58 | 744,000 |
| 1/29/2026 | $85.49 | $87.71 | $83.13 | $84.50 | 335,734 |
| 1/28/2026 | $85.24 | $86.95 | $84.46 | $84.79 | 417,700 |
| 1/27/2026 | $85.85 | $87.30 | $84.94 | $85.15 | 260,800 |
| 1/26/2026 | $85.98 | $88.30 | $85.98 | $86.15 | 352,500 |
| 1/23/2026 | $81.87 | $86.37 | $81.08 | $86.13 | 337,918 |
| 1/22/2026 | $81.98 | $83.13 | $81.11 | $81.85 | 402,600 |
| 1/21/2026 | $83.00 | $83.36 | $80.46 | $81.58 | 477,000 |
| 1/20/2026 | $82.91 | $84.46 | $81.79 | $82.31 | 391,128 |
| 1/16/2026 | $83.29 | $84.55 | $82.21 | $84.00 | 395,827 |
| 1/15/2026 | $84.51 | $85.49 | $83.18 | $83.59 | 319,534 |
| 1/14/2026 | $82.98 | $84.71 | $81.55 | $84.62 | 714,618 |
| 1/13/2026 | $83.05 | $83.63 | $81.13 | $83.27 | 364,705 |
| 1/12/2026 | $81.12 | $84.47 | $81.01 | $83.29 | 782,400 |
| 1/9/2026 | $82.52 | $83.93 | $81.43 | $82.03 | 277,700 |
| 1/8/2026 | $80.02 | $83.22 | $79.51 | $82.89 | 804,800 |
| 1/7/2026 | $82.82 | $84.68 | $80.44 | $80.56 | 550,912 |
| 1/6/2026 | $83.31 | $84.42 | $82.74 | $83.38 | 326,446 |
| 1/5/2026 | $84.24 | $86.13 | $84.24 | $84.34 | 314,332 |
| 1/2/2026 | $82.57 | $84.63 | $82.28 | $84.16 | 236,520 |
| 12/31/2025 | $83.64 | $83.64 | $82.22 | $83.16 | 216,617 |
| 12/30/2025 | $83.38 | $83.79 | $82.92 | $83.33 | 163,040 |
| 12/29/2025 | $84.04 | $84.78 | $82.32 | $83.22 | 271,700 |
| 12/26/2025 | $84.81 | $85.61 | $84.01 | $84.42 | 223,500 |
| 12/24/2025 | $84.44 | $85.16 | $84.09 | $84.58 | 278,521 |
| 12/23/2025 | $84.45 | $86.07 | $84.40 | $84.40 | 632,033 |
| 12/22/2025 | $84.31 | $85.27 | $83.95 | $84.45 | 1.34M |
| 12/19/2025 | $84.53 | $85.35 | $81.24 | $84.40 | 1.10M |
| 12/18/2025 | $84.90 | $86.08 | $83.01 | $84.47 | 367,619 |
| 12/17/2025 | $84.84 | $84.84 | $80.56 | $84.34 | 468,000 |
| 12/16/2025 | $84.00 | $85.09 | $82.70 | $84.78 | 162,715 |
| 12/15/2025 | $85.47 | $85.68 | $83.53 | $85.12 | 742,300 |
| 12/12/2025 | $85.49 | $86.34 | $84.38 | $85.20 | 357,509 |
| 12/11/2025 | $83.54 | $85.08 | $82.74 | $84.88 | 233,300 |
| 12/10/2025 | $82.74 | $84.07 | $81.80 | $83.63 | 1.80M |
| 12/9/2025 | $81.65 | $83.82 | $80.33 | $83.21 | 210,747 |
| 12/8/2025 | $81.74 | $81.88 | $80.19 | $81.24 | 211,402 |
| 12/5/2025 | $82.21 | $83.58 | $81.32 | $81.74 | 318,611 |
| 12/4/2025 | $81.05 | $82.82 | $80.97 | $82.64 | 241,300 |
| 12/3/2025 | $77.22 | $81.24 | $77.22 | $81.03 | 454,008 |
| 12/2/2025 | $79.50 | $79.50 | $77.15 | $77.33 | 317,900 |
| 12/1/2025 | $78.20 | $79.87 | $78.15 | $78.92 | 252,100 |
| 11/28/2025 | $79.01 | $79.85 | $78.60 | $79.21 | 167,709 |
| 11/26/2025 | $78.49 | $80.30 | $76.94 | $79.13 | 245,700 |
| 11/25/2025 | $77.71 | $79.19 | $77.31 | $78.73 | 307,745 |
| 11/24/2025 | $79.84 | $81.72 | $77.34 | $77.71 | 409,147 |
| 11/21/2025 | $79.15 | $81.74 | $78.59 | $80.19 | 506,800 |
| 11/20/2025 | $79.86 | $81.19 | $78.01 | $78.94 | 409,222 |
| 11/19/2025 | $79.65 | $80.26 | $78.06 | $78.59 | 302,800 |
| 11/18/2025 | $80.27 | $81.40 | $78.96 | $79.11 | 223,000 |
| 11/17/2025 | $83.29 | $84.55 | $80.63 | $81.14 | 319,849 |
| 11/14/2025 | $83.15 | $83.89 | $82.99 | $83.59 | 211,100 |
| 11/13/2025 | $86.41 | $87.23 | $83.77 | $84.10 | 386,000 |
| 11/12/2025 | $87.86 | $88.06 | $85.95 | $86.59 | 313,234 |
| 11/11/2025 | $86.31 | $87.37 | $86.00 | $87.29 | 94,740 |
| 11/10/2025 | $85.62 | $87.90 | $85.62 | $87.03 | 249,905 |
| 11/7/2025 | $83.55 | $85.91 | $83.52 | $85.65 | 426,239 |
| 11/6/2025 | $82.55 | $85.00 | $82.15 | $84.30 | 535,435 |
| 11/5/2025 | $89.34 | $89.34 | $81.80 | $82.55 | 417,313 |