Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqGS - Delayed Quote USD

Liberty Live Group (LLYVA)

Compare

75.85

-1.17

(-1.52%)

At close: February 21 at 4:00:02 PM EST

75.85

0.00

(0.00%)

After hours: February 21 at 4:05:02 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	77.62	79.63	75.58	75.85	75.85	88,500
Feb 20, 2025	78.36	78.54	76.14	77.02	77.02	70,600
Feb 19, 2025	78.85	79.20	76.89	78.36	78.36	92,300
Feb 18, 2025	79.08	79.38	78.20	78.94	78.94	67,100
Feb 14, 2025	78.89	79.31	77.62	79.08	79.08	60,700
Feb 13, 2025	76.80	78.28	76.60	78.26	78.26	76,200
Feb 12, 2025	74.60	76.63	74.00	76.52	76.52	67,200
Feb 11, 2025	74.80	75.19	73.18	74.90	74.90	89,600
Feb 10, 2025	74.28	74.58	73.13	74.46	74.46	150,900
Feb 7, 2025	74.10	75.61	73.38	73.66	73.66	102,100
Feb 6, 2025	74.11	74.47	73.87	74.13	74.13	272,000
Feb 5, 2025	74.86	74.99	73.93	74.23	74.23	198,900
Feb 4, 2025	71.84	74.26	71.84	74.04	74.04	103,400
Feb 3, 2025	70.57	72.63	70.06	72.24	72.24	110,000
Jan 31, 2025	71.91	73.11	71.66	71.97	71.97	64,400
Jan 30, 2025	71.87	72.31	71.39	71.57	71.57	49,500
Jan 29, 2025	71.10	71.60	71.01	71.39	71.39	50,000
Jan 28, 2025	69.83	71.57	69.83	70.96	70.96	167,800
Jan 27, 2025	69.46	70.25	69.02	69.56	69.56	78,400
Jan 24, 2025	69.35	70.39	69.26	70.38	70.38	49,800
Jan 23, 2025	69.36	69.71	68.45	69.48	69.48	85,800
Jan 22, 2025	70.52	70.92	69.24	69.36	69.36	37,500
Jan 21, 2025	68.88	70.46	68.88	70.08	70.08	46,100
Jan 17, 2025	68.58	68.94	68.18	68.23	68.23	64,200
Jan 16, 2025	67.59	68.82	67.47	68.09	68.09	82,700
Jan 15, 2025	67.19	68.41	66.64	67.22	67.22	54,200
Jan 14, 2025	65.35	66.54	65.35	66.40	66.40	76,700
Jan 13, 2025	63.98	65.47	63.98	65.47	65.47	157,600
Jan 10, 2025	64.18	65.21	63.91	64.59	64.59	195,700
Jan 8, 2025	65.05	65.29	64.22	64.98	64.98	112,800
Jan 7, 2025	65.17	65.17	63.96	64.76	64.76	123,900
Jan 6, 2025	66.61	66.79	65.00	65.04	65.04	75,300
Jan 3, 2025	66.39	66.95	65.75	66.05	66.05	74,600
Jan 2, 2025	66.80	67.67	66.08	66.36	66.36	73,700
Dec 31, 2024	67.32	67.83	66.52	66.56	66.56	49,500
Dec 30, 2024	66.74	67.69	66.39	67.28	67.28	66,200
Dec 27, 2024	67.82	67.82	66.51	67.49	67.49	68,300
Dec 26, 2024	67.89	68.15	67.62	68.00	68.00	104,700
Dec 24, 2024	68.35	68.35	67.48	67.89	67.89	60,600
Dec 23, 2024	68.09	68.80	67.37	67.84	67.84	92,300
Dec 20, 2024	66.47	68.40	66.47	67.85	67.85	174,100
Dec 19, 2024	67.16	67.78	65.31	66.51	66.51	117,400
Dec 18, 2024	70.69	70.69	66.65	66.67	66.67	190,500
Dec 17, 2024	70.21	70.46	69.69	70.10	70.10	93,100
Dec 16, 2024	68.73	70.61	68.73	70.39	70.39	67,700
Dec 13, 2024	69.71	69.95	68.85	69.05	69.05	113,800
Dec 12, 2024	69.93	70.67	69.32	70.02	70.02	139,500
Dec 11, 2024	69.98	70.63	69.19	69.60	69.60	126,800
Dec 10, 2024	70.35	70.67	68.67	69.53	69.53	192,000
Dec 9, 2024	72.15	72.88	70.14	70.35	70.35	118,600
Dec 6, 2024	71.48	72.12	71.28	71.84	71.84	46,800
Dec 5, 2024	71.62	72.01	70.69	71.43	71.43	78,400
Dec 4, 2024	71.83	72.44	70.33	71.92	71.92	160,700
Dec 3, 2024	72.37	72.59	70.45	71.89	71.89	120,200
Dec 2, 2024	71.69	72.30	71.08	71.96	71.96	86,200
Nov 29, 2024	72.42	72.42	71.19	71.69	71.69	80,900
Nov 27, 2024	71.02	72.26	70.95	71.91	71.91	74,400
Nov 26, 2024	70.87	71.24	70.10	70.95	70.95	109,100
Nov 25, 2024	71.01	71.70	70.50	71.27	71.27	165,700
Nov 22, 2024	70.12	70.70	69.32	70.46	70.46	131,100
Nov 21, 2024	67.83	70.45	67.62	70.19	70.19	332,200
Nov 20, 2024	66.57	67.55	66.43	67.41	67.41	94,200
Nov 19, 2024	65.68	66.66	64.74	66.61	66.61	87,900
Nov 18, 2024	63.46	65.67	62.64	65.59	65.59	250,900
Nov 15, 2024	62.22	65.10	62.22	63.26	63.26	367,800
Nov 14, 2024	63.52	63.52	61.98	62.64	62.64	213,200
Nov 13, 2024	67.00	67.38	62.80	63.50	63.50	511,300
Nov 12, 2024	62.41	66.42	61.90	65.46	65.46	474,400
Nov 11, 2024	60.27	60.99	60.00	60.21	60.21	384,500
Nov 8, 2024	60.39	60.63	59.59	60.00	60.00	139,900
Nov 7, 2024	61.42	62.42	60.36	60.64	60.64	127,900
Nov 6, 2024	58.33	62.66	58.26	61.42	61.42	211,200
Nov 5, 2024	56.46	56.95	56.33	56.64	56.64	100,200
Nov 4, 2024	56.67	56.70	56.02	56.46	56.46	46,300
Nov 1, 2024	56.68	57.39	56.44	56.70	56.70	102,800
Oct 31, 2024	56.63	57.11	56.06	56.74	56.74	61,100
Oct 30, 2024	57.66	58.05	56.50	56.69	56.69	94,300
Oct 29, 2024	57.82	58.19	57.35	57.61	57.61	100,500
Oct 28, 2024	56.21	57.82	56.21	57.72	57.72	150,400
Oct 25, 2024	55.72	56.37	55.15	55.76	55.76	174,400
Oct 24, 2024	54.50	55.89	54.50	55.59	55.59	146,500
Oct 23, 2024	54.58	55.67	53.78	54.66	54.66	163,200
Oct 22, 2024	52.94	54.86	52.94	54.48	54.48	362,800
Oct 21, 2024	52.79	54.06	52.79	53.67	53.67	157,500
Oct 18, 2024	53.78	54.30	53.29	53.42	53.42	200,700
Oct 17, 2024	52.88	53.82	52.49	53.39	53.39	119,600
Oct 16, 2024	53.33	53.33	52.46	52.88	52.88	92,800
Oct 15, 2024	52.85	53.65	52.32	53.19	53.19	113,600
Oct 14, 2024	52.74	53.62	52.47	52.85	52.85	92,200
Oct 11, 2024	51.19	52.72	51.19	52.01	52.01	118,200
Oct 10, 2024	50.68	51.46	50.08	51.19	51.19	120,500
Oct 9, 2024	50.00	50.90	49.75	50.59	50.59	69,300
Oct 8, 2024	49.19	50.22	49.19	50.02	50.02	117,000
Oct 7, 2024	50.11	50.50	48.55	49.62	49.62	125,500
Oct 4, 2024	50.97	51.40	50.21	50.30	50.30	125,200
Oct 3, 2024	50.36	50.81	49.86	50.32	50.32	124,400
Oct 2, 2024	50.15	51.20	50.15	50.78	50.78	122,100
Oct 1, 2024	49.51	50.41	49.22	50.02	50.02	166,700
Sep 30, 2024	48.66	49.76	48.56	49.51	49.51	220,200
Sep 27, 2024	48.72	49.21	48.15	48.59	48.59	165,800
Sep 26, 2024	47.30	49.16	47.30	48.72	48.72	533,700
Sep 25, 2024	45.82	47.30	45.08	46.81	46.81	448,200
Sep 24, 2024	42.38	46.18	42.38	45.82	45.82	369,800
Sep 23, 2024	42.47	42.83	42.13	42.47	42.47	95,700
Sep 20, 2024	42.35	42.39	41.84	42.22	42.22	110,000
Sep 19, 2024	42.71	43.22	42.19	42.42	42.42	142,300
Sep 18, 2024	41.95	42.64	41.62	42.02	42.02	102,500
Sep 17, 2024	41.50	41.98	41.38	41.90	41.90	40,500
Sep 16, 2024	40.49	41.37	40.49	41.05	41.05	127,100
Sep 13, 2024	39.47	40.25	39.47	40.17	40.17	61,000
Sep 12, 2024	39.75	39.83	39.10	39.47	39.47	151,200
Sep 11, 2024	38.66	39.90	38.49	39.42	39.42	102,800
Sep 10, 2024	38.44	38.99	37.85	38.89	38.89	90,200
Sep 9, 2024	37.88	38.97	37.88	38.37	38.37	77,200
Sep 6, 2024	38.38	38.38	37.30	37.83	37.83	116,100
Sep 5, 2024	38.36	38.62	37.79	38.22	38.22	64,700
Sep 4, 2024	38.56	38.90	38.24	38.47	38.47	43,400
Sep 3, 2024	39.29	39.68	38.24	38.54	38.54	37,100
Aug 30, 2024	39.52	39.86	39.33	39.60	39.60	54,400
Aug 29, 2024	39.88	40.76	39.41	39.47	39.47	56,400
Aug 28, 2024	39.56	39.69	39.42	39.62	39.62	42,700
Aug 27, 2024	38.97	39.67	38.91	39.46	39.46	31,500
Aug 26, 2024	38.80	39.01	38.34	38.93	38.93	73,100
Aug 23, 2024	38.75	39.12	38.67	38.83	38.83	43,600
Aug 22, 2024	39.47	39.53	38.39	38.47	38.47	55,300
Aug 21, 2024	39.32	39.38	38.94	39.31	39.31	96,100
Aug 20, 2024	39.45	39.46	39.07	39.17	39.17	22,000
Aug 19, 2024	38.77	39.55	38.71	39.35	39.35	33,700
Aug 16, 2024	38.56	38.68	38.31	38.56	38.56	45,200
Aug 15, 2024	38.38	39.23	38.38	38.56	38.56	82,500
Aug 14, 2024	37.32	38.65	37.32	37.90	37.90	115,800
Aug 13, 2024	37.44	37.89	37.22	37.52	37.52	108,600
Aug 12, 2024	37.60	37.60	37.04	37.19	37.19	44,700
Aug 9, 2024	37.15	37.48	36.58	37.43	37.43	59,300
Aug 8, 2024	36.07	37.08	36.07	37.01	37.01	124,600
Aug 7, 2024	36.56	37.27	36.17	36.24	36.24	94,200
Aug 6, 2024	35.79	36.63	35.79	36.35	36.35	61,600
Aug 5, 2024	34.61	35.49	34.58	35.39	35.39	173,700
Aug 2, 2024	35.62	36.28	34.56	36.22	36.22	146,200
Aug 1, 2024	37.79	38.10	35.52	36.13	36.13	186,700
Jul 31, 2024	37.86	39.09	37.18	37.77	37.77	334,700
Jul 30, 2024	37.54	37.85	36.82	37.50	37.50	195,500
Jul 29, 2024	36.71	37.57	36.71	37.43	37.43	97,300
Jul 26, 2024	36.47	36.84	36.15	36.68	36.68	84,300
Jul 25, 2024	36.18	36.72	35.96	36.01	36.01	46,600
Jul 24, 2024	37.51	37.57	36.17	36.34	36.34	82,400
Jul 23, 2024	36.92	37.74	36.92	37.60	37.60	50,400
Jul 22, 2024	37.25	37.47	36.56	37.17	37.17	92,200
Jul 19, 2024	37.23	37.32	36.59	36.95	36.95	55,700
Jul 18, 2024	37.99	38.26	37.12	37.23	37.23	152,900
Jul 17, 2024	38.31	38.58	37.84	37.99	37.99	91,200
Jul 16, 2024	38.37	38.48	37.73	38.31	38.31	84,000
Jul 15, 2024	37.94	38.53	37.91	38.17	38.17	50,600
Jul 12, 2024	37.08	38.07	37.04	37.79	37.79	101,600
Jul 11, 2024	37.11	37.14	36.66	37.09	37.09	157,400
Jul 10, 2024	37.03	37.03	36.41	36.42	36.42	95,800
Jul 9, 2024	37.05	37.35	36.92	36.92	36.92	51,600
Jul 8, 2024	37.45	37.45	37.08	37.21	37.21	119,900
Jul 5, 2024	37.20	37.43	36.86	37.33	37.33	191,400
Jul 3, 2024	37.77	37.84	37.00	37.27	37.27	39,200
Jul 2, 2024	37.60	37.83	37.30	37.72	37.72	59,600
Jul 1, 2024	37.50	38.00	37.50	37.61	37.61	155,000
Jun 28, 2024	35.94	37.58	35.94	37.51	37.51	291,100
Jun 27, 2024	35.39	35.81	35.39	35.70	35.70	114,100
Jun 26, 2024	35.09	35.69	35.09	35.47	35.47	126,800
Jun 25, 2024	35.03	35.35	34.56	35.26	35.26	92,700
Jun 24, 2024	35.31	36.09	34.88	34.90	34.90	218,200
Jun 21, 2024	35.06	35.63	34.60	35.50	35.50	273,900
Jun 20, 2024	35.05	35.42	34.97	35.20	35.20	105,600
Jun 18, 2024	33.65	35.00	33.65	34.90	34.90	190,900
Jun 17, 2024	33.31	34.09	33.31	33.87	33.87	162,300
Jun 14, 2024	34.00	34.06	32.54	33.60	33.60	450,500
Jun 13, 2024	34.60	34.69	33.73	33.97	33.97	459,100
Jun 12, 2024	35.10	35.37	34.34	34.74	34.74	76,100
Jun 11, 2024	34.04	35.37	34.04	34.65	34.65	136,000
Jun 10, 2024	35.28	35.28	34.44	34.89	34.89	109,400
Jun 7, 2024	36.19	36.42	35.42	35.49	35.49	125,300
Jun 6, 2024	37.06	37.39	36.47	36.48	36.48	128,800
Jun 5, 2024	36.72	37.42	36.72	37.12	37.12	125,500
Jun 4, 2024	37.15	37.39	36.69	36.69	36.69	73,400
Jun 3, 2024	37.03	37.48	36.55	37.13	37.13	224,700
May 31, 2024	36.12	36.73	35.89	36.63	36.63	211,000
May 30, 2024	36.70	36.75	36.08	36.11	36.11	52,900
May 29, 2024	37.01	37.02	36.53	36.55	36.55	119,500
May 28, 2024	37.73	38.03	37.32	37.56	37.56	67,400
May 24, 2024	36.99	38.19	36.94	37.97	37.97	106,600
May 23, 2024	39.19	39.23	36.23	36.58	36.58	219,900
May 22, 2024	40.17	40.69	39.69	39.82	39.82	56,200
May 21, 2024	39.18	40.60	39.18	40.46	40.46	65,200
May 20, 2024	38.51	39.58	38.51	39.23	39.23	97,700
May 17, 2024	38.45	38.50	38.03	38.33	38.33	77,100
May 16, 2024	37.46	38.46	37.30	38.43	38.43	176,100
May 15, 2024	37.35	37.97	37.35	37.63	37.63	69,500
May 14, 2024	38.03	38.16	37.38	37.66	37.66	148,500
May 13, 2024	39.25	39.25	37.65	37.68	37.68	154,000
May 10, 2024	38.29	39.03	37.93	38.93	38.93	65,700
May 9, 2024	38.05	38.71	37.89	38.70	38.70	77,800
May 8, 2024	38.35	38.64	37.96	38.18	38.18	60,800
May 7, 2024	38.14	39.06	38.06	38.51	38.51	100,300
May 6, 2024	37.76	38.26	37.41	38.07	38.07	95,700
May 3, 2024	36.31	38.47	36.31	37.75	37.75	311,300
May 2, 2024	35.81	36.28	35.41	35.74	35.74	179,000
May 1, 2024	35.63	36.44	35.58	35.72	35.72	83,000
Apr 30, 2024	36.06	36.94	35.84	35.86	35.86	274,700
Apr 29, 2024	36.42	36.69	36.15	36.39	36.39	79,400
Apr 26, 2024	36.19	36.48	35.88	36.26	36.26	162,100
Apr 25, 2024	36.02	36.57	35.96	36.31	36.31	157,400
Apr 24, 2024	36.90	37.26	36.40	36.43	36.43	96,100
Apr 23, 2024	36.13	37.66	36.13	37.22	37.22	226,900
Apr 22, 2024	35.86	36.01	35.39	35.78	35.78	125,000
Apr 19, 2024	35.98	36.01	35.48	35.81	35.81	79,700
Apr 18, 2024	36.47	36.47	35.32	35.50	35.50	161,700
Apr 17, 2024	36.50	37.11	36.25	36.32	36.32	67,200
Apr 16, 2024	38.00	38.00	35.92	36.34	36.34	204,600
Apr 15, 2024	41.03	41.24	39.47	39.57	39.57	63,000
Apr 12, 2024	41.42	41.59	40.42	40.61	40.61	135,500
Apr 11, 2024	41.17	41.67	40.97	41.50	41.50	174,400
Apr 10, 2024	41.52	41.52	40.78	41.25	41.25	86,600
Apr 9, 2024	42.35	42.35	41.41	41.70	41.70	117,800
Apr 8, 2024	42.48	42.87	42.09	42.09	42.09	347,800
Apr 5, 2024	41.72	42.68	41.72	42.45	42.45	200,800
Apr 4, 2024	41.98	42.43	41.46	41.72	41.72	163,800
Apr 3, 2024	41.11	41.75	41.11	41.71	41.71	143,900
Apr 2, 2024	40.77	41.40	40.06	41.36	41.36	106,300
Apr 1, 2024	42.72	42.72	41.02	41.17	41.17	127,800
Mar 28, 2024	42.09	42.45	41.92	42.35	42.35	266,100
Mar 27, 2024	42.10	42.42	41.80	42.28	42.28	254,500
Mar 26, 2024	41.78	42.05	41.52	41.71	41.71	199,400
Mar 25, 2024	41.77	41.82	41.22	41.80	41.80	91,800
Mar 22, 2024	42.15	42.51	41.45	41.50	41.50	164,700
Mar 21, 2024	41.36	43.24	41.17	42.03	42.03	206,500
Mar 20, 2024	40.44	41.09	40.07	41.09	41.09	99,400
Mar 19, 2024	40.00	40.40	39.87	40.38	40.38	66,000
Mar 18, 2024	39.49	40.22	39.49	40.00	40.00	144,100
Mar 15, 2024	39.53	40.02	38.71	39.67	39.67	200,500
Mar 14, 2024	39.86	39.86	38.45	38.93	38.93	113,500
Mar 13, 2024	39.73	40.03	39.62	39.70	39.70	54,100
Mar 12, 2024	38.79	39.84	38.79	39.63	39.63	90,300
Mar 11, 2024	38.72	39.16	38.25	38.88	38.88	70,400
Mar 8, 2024	39.41	39.50	38.42	38.57	38.57	80,500
Mar 7, 2024	38.93	39.42	38.80	39.09	39.09	89,300
Mar 6, 2024	39.23	39.34	38.63	38.88	38.88	95,600
Mar 5, 2024	39.60	39.60	38.55	38.78	38.78	123,000
Mar 4, 2024	39.00	39.89	38.83	39.51	39.51	111,900
Mar 1, 2024	38.60	38.99	38.34	38.99	38.99	83,000
Feb 29, 2024	37.09	38.73	37.09	38.59	38.59	159,800
Feb 28, 2024	36.63	37.43	36.48	37.06	37.06	144,100
Feb 27, 2024	36.35	36.78	36.21	36.60	36.60	91,600
Feb 26, 2024	36.54	36.73	36.20	36.26	36.26	231,500
Feb 23, 2024	36.55	37.50	36.33	36.85	36.85	341,900
Feb 22, 2024	34.97	36.40	34.97	35.52	35.52	228,300

BATRK Atlanta Braves Holdings, Inc.

39.60

-1.76%

FWONK Formula One Group

96.84

-1.03%

FWONA Formula One Group

90.23

-1.67%

LM0F.HA Liberty Formula One Group

93.30

-0.51%

AENTW Alliance Entertainment Holding Corporation

0.2400

+6.19%

FOXA Fox Corporation

56.95

-0.75%

HOFVW Hall of Fame Resort & Entertainment Company

0.0040

+33.33%

NWS.AX News Corporation

50.88

-1.01%

WLDBF WildBrain Ltd.

1.3700

+1.48%

FWONB Formula One Group

88.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Liberty Live Group (LLYVA)

Related Tickers