Liberty SiriusXM Group (LSXMK)
NASDAQ: LSXMK
· Real-Time Price · USD
22.29
-0.26 (-1.15%)
At close: Sep 09, 2024, 10:00 PM
LSXMK 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 | 22.60 | 22.88 | 22.10 | 22.29 | 22.29 | -1.15% | 4,569,798 |
| Sep 6, 2024 | 23.24 | 23.24 | 22.10 | 22.55 | 22.55 | -2.17% | 2,509,760 |
| Sep 5, 2024 | 23.53 | 23.72 | 23.00 | 23.05 | 23.05 | -1.12% | 2,137,227 |
| Sep 4, 2024 | 23.41 | 23.92 | 23.14 | 23.31 | 23.31 | -0.43% | 2,110,800 |
| Sep 3, 2024 | 23.75 | 23.89 | 23.40 | 23.41 | 23.41 | -1.76% | 1,666,006 |
| Aug 30, 2024 | 23.55 | 23.89 | 23.49 | 23.83 | 23.83 | 1.66% | 1,558,948 |
| Aug 29, 2024 | 23.40 | 23.63 | 23.23 | 23.44 | 23.44 | 0.39% | 1,417,424 |
| Aug 28, 2024 | 22.98 | 23.37 | 22.90 | 23.35 | 23.35 | 0.99% | 1,431,900 |
| Aug 27, 2024 | 22.94 | 23.39 | 22.79 | 23.12 | 23.12 | 0.48% | 1,350,700 |
| Aug 26, 2024 | 23.31 | 23.74 | 22.96 | 23.01 | 23.01 | -1.07% | 1,037,907 |
| Aug 23, 2024 | 23.23 | 23.62 | 23.12 | 23.26 | 23.26 | 0.56% | 1,123,529 |
| Aug 22, 2024 | 23.45 | 23.54 | 22.98 | 23.13 | 23.13 | -1.32% | 1,127,865 |
| Aug 21, 2024 | 23.71 | 24.25 | 23.34 | 23.44 | 23.44 | 0.56% | 1,705,534 |
| Aug 20, 2024 | 22.68 | 23.48 | 22.60 | 23.31 | 23.31 | 2.82% | 1,824,624 |
| Aug 19, 2024 | 22.05 | 22.69 | 22.05 | 22.67 | 22.67 | 3.05% | 1,312,900 |
| Aug 16, 2024 | 22.04 | 22.30 | 21.91 | 22.00 | 22.00 | 0.32% | 1,073,840 |
| Aug 15, 2024 | 22.04 | 22.71 | 21.76 | 21.93 | 21.93 | 2.96% | 2,152,725 |
| Aug 14, 2024 | 21.60 | 21.68 | 21.24 | 21.30 | 21.30 | -1.53% | 950,000 |
| Aug 13, 2024 | 21.09 | 21.65 | 21.06 | 21.63 | 21.63 | 2.56% | 1,128,236 |