Liberty Global (LBTYA)
NASDAQ: LBTYA
· Real-Time Price · USD
11.42
0.03 (0.26%)
At close: Aug 14, 2025, 3:59 PM
11.41
-0.09%
After-hours: Aug 14, 2025, 04:41 PM EDT
LBTYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.29 | 11.45 | 11.22 | 11.41 | 11.41 | 0.18% | 1,628,206 |
| Aug 13, 2025 | 11.12 | 11.40 | 11.07 | 11.39 | 11.39 | 2.43% | 2,121,900 |
| Aug 12, 2025 | 10.99 | 11.15 | 10.98 | 11.12 | 11.12 | 1.46% | 1,400,600 |
| Aug 11, 2025 | 11.02 | 11.10 | 10.92 | 10.96 | 10.96 | -0.63% | 1,767,400 |
| Aug 8, 2025 | 10.94 | 11.14 | 10.87 | 11.03 | 11.03 | 1.19% | 2,044,991 |
| Aug 7, 2025 | 11.05 | 11.09 | 10.81 | 10.90 | 10.90 | -1.18% | 3,006,900 |
| Aug 6, 2025 | 11.04 | 11.22 | 10.98 | 11.03 | 11.03 | 0.18% | 1,956,433 |
| Aug 5, 2025 | 10.90 | 11.16 | 10.84 | 11.01 | 11.01 | 1.10% | 2,026,600 |
| Aug 4, 2025 | 10.55 | 11.08 | 10.42 | 10.89 | 10.89 | 3.32% | 3,058,507 |
| Aug 1, 2025 | 10.44 | 10.98 | 9.92 | 10.54 | 10.54 | 5.19% | 5,840,306 |
| Jul 31, 2025 | 9.86 | 10.08 | 9.75 | 10.02 | 10.02 | 1.62% | 2,909,602 |
| Jul 30, 2025 | 9.82 | 10.08 | 9.63 | 9.86 | 9.86 | 0.20% | 2,661,400 |
| Jul 29, 2025 | 10.05 | 10.10 | 9.81 | 9.84 | 9.84 | -2.19% | 1,195,425 |
| Jul 28, 2025 | 9.96 | 10.16 | 9.76 | 10.06 | 10.06 | 0.30% | 2,497,000 |
| Jul 25, 2025 | 10.03 | 10.11 | 9.90 | 10.03 | 10.03 | -0.10% | 1,744,826 |
| Jul 24, 2025 | 10.02 | 10.26 | 9.96 | 10.04 | 10.04 | -1.76% | 3,375,000 |
| Jul 23, 2025 | 10.23 | 10.28 | 10.13 | 10.22 | 10.22 | -0.20% | 1,295,805 |
| Jul 22, 2025 | 10.09 | 10.30 | 10.06 | 10.24 | 10.24 | 1.69% | 2,210,000 |
| Jul 21, 2025 | 9.96 | 10.09 | 9.91 | 10.07 | 10.07 | 1.72% | 1,895,460 |
| Jul 18, 2025 | 10.05 | 10.12 | 9.86 | 9.90 | 9.90 | -1.00% | 1,233,000 |