Liberty Live Group (LLYVA)
NASDAQ: LLYVA
· Real-Time Price · USD
90.68
0.26 (0.29%)
At close: Aug 14, 2025, 3:59 PM
91.71
1.14%
After-hours: Aug 14, 2025, 07:35 PM EDT
LLYVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.83 | 91.10 | 88.65 | 90.59 | 90.59 | 0.19% | 183,994 |
| Aug 13, 2025 | 89.97 | 90.42 | 88.50 | 90.42 | 90.42 | 1.31% | 284,300 |
| Aug 12, 2025 | 86.81 | 89.37 | 86.11 | 89.25 | 89.25 | 3.83% | 100,640 |
| Aug 11, 2025 | 85.05 | 86.34 | 84.26 | 85.96 | 85.96 | 1.76% | 266,446 |
| Aug 8, 2025 | 82.56 | 87.55 | 82.56 | 84.47 | 84.47 | 2.31% | 163,600 |
| Aug 7, 2025 | 82.57 | 84.35 | 81.51 | 82.56 | 82.56 | -0.13% | 239,500 |
| Aug 6, 2025 | 83.37 | 83.37 | 81.95 | 82.67 | 82.67 | -0.71% | 175,300 |
| Aug 5, 2025 | 83.33 | 83.66 | 81.72 | 83.26 | 83.26 | -0.08% | 149,423 |
| Aug 4, 2025 | 80.68 | 83.51 | 80.68 | 83.33 | 83.33 | 4.15% | 104,243 |
| Aug 1, 2025 | 80.62 | 80.71 | 77.78 | 80.01 | 80.01 | -2.19% | 140,345 |
| Jul 31, 2025 | 84.79 | 84.79 | 81.70 | 81.80 | 81.80 | -2.86% | 79,228 |
| Jul 30, 2025 | 83.61 | 85.67 | 80.77 | 84.21 | 84.21 | 1.07% | 102,200 |
| Jul 29, 2025 | 83.40 | 85.21 | 80.54 | 83.32 | 83.32 | -0.07% | 584,000 |
| Jul 28, 2025 | 83.00 | 83.38 | 80.83 | 83.38 | 83.38 | 0.54% | 109,811 |
| Jul 25, 2025 | 82.63 | 82.94 | 81.68 | 82.93 | 82.93 | 0.55% | 69,633 |
| Jul 24, 2025 | 82.99 | 83.43 | 82.24 | 82.48 | 82.48 | -0.04% | 155,622 |
| Jul 23, 2025 | 80.82 | 83.47 | 79.11 | 82.51 | 82.51 | 2.74% | 286,500 |
| Jul 22, 2025 | 80.04 | 81.09 | 79.16 | 80.31 | 80.31 | 0.84% | 130,500 |
| Jul 21, 2025 | 80.29 | 80.73 | 79.54 | 79.64 | 79.64 | -0.92% | 112,236 |
| Jul 18, 2025 | 81.10 | 81.10 | 79.36 | 80.38 | 80.38 | -0.22% | 62,928 |