Liberty SiriusXM Group (LSXMA)
NASDAQ: LSXMA
· Real-Time Price · USD
22.29
-0.27 (-1.20%)
At close: Sep 09, 2024, 10:00 PM
LSXMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.00% | 0 |
| Sep 9, 2024 | 22.49 | 22.88 | 22.08 | 22.29 | 22.29 | -1.20% | 2,875,647 |
| Sep 6, 2024 | 23.06 | 23.19 | 22.12 | 22.56 | 22.56 | -2.08% | 1,499,677 |
| Sep 5, 2024 | 23.52 | 23.71 | 23.00 | 23.04 | 23.04 | -1.12% | 886,720 |
| Sep 4, 2024 | 23.48 | 23.90 | 23.13 | 23.30 | 23.30 | -0.51% | 1,231,500 |
| Sep 3, 2024 | 23.80 | 23.84 | 23.40 | 23.42 | 23.42 | -1.64% | 848,282 |
| Aug 30, 2024 | 23.50 | 23.88 | 23.47 | 23.81 | 23.81 | 1.67% | 624,141 |
| Aug 29, 2024 | 23.41 | 23.64 | 23.23 | 23.42 | 23.42 | 0.13% | 613,800 |
| Aug 28, 2024 | 23.03 | 23.39 | 22.91 | 23.39 | 23.39 | 1.12% | 498,739 |
| Aug 27, 2024 | 22.98 | 23.39 | 22.83 | 23.13 | 23.13 | 0.52% | 1,139,706 |
| Aug 26, 2024 | 23.47 | 23.75 | 22.98 | 23.01 | 23.01 | -0.99% | 538,819 |
| Aug 23, 2024 | 23.24 | 23.61 | 23.13 | 23.24 | 23.24 | 0.48% | 564,183 |
| Aug 22, 2024 | 23.55 | 23.56 | 22.99 | 23.13 | 23.13 | -1.45% | 449,602 |
| Aug 21, 2024 | 23.69 | 24.22 | 23.35 | 23.47 | 23.47 | 0.60% | 987,267 |
| Aug 20, 2024 | 22.75 | 23.48 | 22.59 | 23.33 | 23.33 | 2.87% | 1,309,953 |
| Aug 19, 2024 | 22.09 | 22.70 | 22.09 | 22.68 | 22.68 | 3.00% | 731,453 |
| Aug 16, 2024 | 22.01 | 22.36 | 21.92 | 22.02 | 22.02 | 0.32% | 548,200 |
| Aug 15, 2024 | 22.07 | 22.71 | 21.78 | 21.95 | 21.95 | 3.00% | 1,311,998 |
| Aug 14, 2024 | 21.63 | 21.67 | 21.28 | 21.31 | 21.31 | -1.71% | 670,007 |
| Aug 13, 2024 | 21.20 | 21.69 | 21.10 | 21.68 | 21.68 | 2.85% | 601,247 |