undefined (LSXMA)
22.29
-0.27 (-1.20%)
At close: Sep 09, 2024, 8:00 PM
LSXMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2024 | 22.49 | 22.88 | 22.08 | 22.29 | -0.27 | -1.20% | undefined |
| Sep 6, 2024 | 23.06 | 23.19 | 22.12 | 22.56 | -0.48 | -2.08% | undefined |
| Sep 5, 2024 | 23.52 | 23.71 | 23.00 | 23.04 | -0.26 | -1.12% | undefined |
| Sep 4, 2024 | 23.48 | 23.90 | 23.13 | 23.30 | -0.12 | -0.51% | undefined |
| Sep 3, 2024 | 23.80 | 23.84 | 23.40 | 23.42 | -0.39 | -1.64% | undefined |
| Aug 30, 2024 | 23.50 | 23.88 | 23.47 | 23.81 | 0.39 | 1.67% | undefined |
| Aug 29, 2024 | 23.41 | 23.64 | 23.23 | 23.42 | 0.03 | 0.13% | undefined |
| Aug 28, 2024 | 23.03 | 23.39 | 22.91 | 23.39 | 0.26 | 1.12% | undefined |
| Aug 27, 2024 | 22.98 | 23.39 | 22.83 | 23.13 | 0.12 | 0.52% | undefined |
| Aug 26, 2024 | 23.47 | 23.75 | 22.98 | 23.01 | -0.23 | -0.99% | undefined |
| Aug 23, 2024 | 23.24 | 23.61 | 23.13 | 23.24 | 0.11 | 0.48% | undefined |
| Aug 22, 2024 | 23.55 | 23.56 | 22.99 | 23.13 | -0.34 | -1.45% | undefined |
| Aug 21, 2024 | 23.69 | 24.22 | 23.35 | 23.47 | 0.14 | 0.60% | undefined |
| Aug 20, 2024 | 22.75 | 23.48 | 22.59 | 23.33 | 0.65 | 2.87% | undefined |
| Aug 19, 2024 | 22.09 | 22.70 | 22.09 | 22.68 | 0.66 | 3.00% | undefined |
| Aug 16, 2024 | 22.01 | 22.36 | 21.92 | 22.02 | 0.07 | 0.32% | undefined |
| Aug 15, 2024 | 22.07 | 22.71 | 21.78 | 21.95 | 0.64 | 3.00% | undefined |
| Aug 14, 2024 | 21.63 | 21.67 | 21.28 | 21.31 | -0.37 | -1.71% | undefined |
| Aug 13, 2024 | 21.20 | 21.69 | 21.10 | 21.68 | 0.60 | 2.85% | undefined |
| Aug 12, 2024 | 21.37 | 21.47 | 21.00 | 21.08 | -0.31 | -1.45% | undefined |
| Aug 9, 2024 | 21.25 | 21.53 | 21.03 | 21.39 | 0.15 | 0.71% | undefined |
| Aug 8, 2024 | 21.09 | 21.68 | 20.71 | 21.24 | 0.24 | 1.14% | undefined |
| Aug 7, 2024 | 21.40 | 21.40 | 20.91 | 21.00 | -0.05 | -0.24% | undefined |
| Aug 6, 2024 | 20.81 | 21.18 | 20.68 | 21.05 | 0.34 | 1.64% | undefined |
| Aug 5, 2024 | 20.29 | 21.13 | 20.21 | 20.71 | -0.77 | -3.58% | undefined |
| Aug 2, 2024 | 21.91 | 21.91 | 21.08 | 21.48 | -0.61 | -2.76% | undefined |
| Aug 1, 2024 | 22.68 | 22.71 | 21.95 | 22.09 | -0.53 | -2.34% | undefined |
| Jul 31, 2024 | 22.99 | 23.00 | 22.54 | 22.62 | -0.24 | -1.05% | undefined |
| Jul 30, 2024 | 23.00 | 23.47 | 22.55 | 22.86 | -0.18 | -0.78% | undefined |
| Jul 29, 2024 | 22.78 | 23.11 | 22.52 | 23.04 | 0.42 | 1.86% | undefined |
| Jul 26, 2024 | 22.73 | 22.84 | 22.40 | 22.62 | 0.13 | 0.58% | undefined |
| Jul 25, 2024 | 22.66 | 22.93 | 22.44 | 22.49 | -0.31 | -1.36% | undefined |
| Jul 24, 2024 | 22.80 | 23.14 | 22.40 | 22.80 | -0.04 | -0.18% | undefined |
| Jul 23, 2024 | 22.58 | 22.97 | 22.38 | 22.84 | 0.25 | 1.11% | undefined |
| Jul 22, 2024 | 22.22 | 22.60 | 21.74 | 22.59 | 0.50 | 2.26% | undefined |
| Jul 19, 2024 | 22.68 | 22.73 | 21.89 | 22.09 | -0.60 | -2.64% | undefined |
| Jul 18, 2024 | 23.32 | 23.50 | 22.68 | 22.69 | -0.67 | -2.87% | undefined |
| Jul 17, 2024 | 23.35 | 23.78 | 23.19 | 23.36 | -0.06 | -0.26% | undefined |
| Jul 16, 2024 | 23.14 | 23.58 | 23.07 | 23.42 | 0.34 | 1.47% | undefined |
| Jul 15, 2024 | 23.03 | 23.23 | 22.82 | 23.08 | 0.14 | 0.61% | undefined |
| Jul 12, 2024 | 22.97 | 23.08 | 22.62 | 22.94 | 0.05 | 0.22% | undefined |
| Jul 11, 2024 | 23.00 | 23.12 | 22.57 | 22.89 | 0.21 | 0.93% | undefined |
| Jul 10, 2024 | 22.92 | 23.04 | 22.62 | 22.68 | -0.12 | -0.53% | undefined |
| Jul 9, 2024 | 22.45 | 22.86 | 22.29 | 22.80 | 0.29 | 1.29% | undefined |
| Jul 8, 2024 | 23.42 | 23.52 | 22.30 | 22.51 | -0.71 | -3.06% | undefined |
| Jul 5, 2024 | 22.95 | 23.69 | 22.62 | 23.22 | 0.46 | 2.02% | undefined |
| Jul 3, 2024 | 22.61 | 22.94 | 22.55 | 22.76 | 0.28 | 1.25% | undefined |
| Jul 2, 2024 | 22.29 | 22.71 | 22.11 | 22.48 | 0.23 | 1.03% | undefined |
| Jul 1, 2024 | 22.18 | 22.57 | 22.18 | 22.25 | 0.10 | 0.45% | undefined |
| Jun 28, 2024 | 21.56 | 22.26 | 21.56 | 22.15 | 0.61 | 2.83% | undefined |