Liberty Media Siriusxm Sr C (NQ: LSXMK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.56	32.75	31.75	31.83	1,634,894	-0.48(-1.49%)
Jul 28, 2023	32.18	33.00	32.11	32.31	1,780,172	+0.35(+1.10%)
Jul 27, 2023	32.24	32.73	31.82	31.96	1,293,521	-0.17(-0.53%)
Jul 26, 2023	31.12	32.13	31.12	32.13	1,312,788	+1.01(+3.25%)
Jul 25, 2023	31.59	32.00	30.95	31.12	1,349,470	-0.60(-1.89%)
Jul 24, 2023	33.51	33.73	31.61	31.72	2,471,905	-1.56(-4.69%)
Jul 21, 2023	34.47	34.70	32.79	33.28	3,067,823	-1.29(-3.73%)
Jul 20, 2023	34.50	35.38	33.55	34.57	5,450,718	+0.07(+0.20%)
Jul 19, 2023	34.73	35.20	33.99	34.50	1,330,473	-0.18(-0.52%)
Jul 18, 2023	33.95	34.76	33.95	34.68	1,899,073	+0.73(+2.15%)
Jul 17, 2023	33.46	34.27	33.13	33.95	1,014,108	+0.54(+1.62%)
Jul 14, 2023	34.11	34.15	33.36	33.41	534,473	-0.70(-2.05%)
Jul 13, 2023	33.90	34.23	33.72	34.11	691,770	+0.19(+0.56%)
Jul 12, 2023	34.00	34.30	33.84	33.92	1,223,167	+0.28(+0.83%)
Jul 11, 2023	33.62	33.86	33.39	33.64	605,241	+0.21(+0.63%)
Jul 10, 2023	33.32	33.93	33.32	33.43	771,505	-0.06(-0.18%)
Jul 07, 2023	32.87	33.57	32.81	33.49	1,439,566	+0.71(+2.17%)
Jul 06, 2023	32.58	32.81	32.37	32.78	947,548	-0.19(-0.58%)
Jul 05, 2023	32.95	33.08	32.49	32.97	1,036,471	-0.04(-0.12%)
Jul 03, 2023	32.71	33.15	32.59	33.01	912,914	+0.28(+0.86%)
Jun 30, 2023	32.00	32.84	32.00	32.73	1,822,312	+0.98(+3.09%)
Jun 29, 2023	31.75	31.99	31.27	31.75	1,136,517	-0.08(-0.25%)
Jun 28, 2023	30.69	31.84	30.58	31.83	1,242,842	+1.18(+3.85%)
Jun 27, 2023	29.72	31.00	29.61	30.65	1,231,487	+0.82(+2.75%)
Jun 26, 2023	29.58	30.25	29.58	29.83	1,066,173	+0.11(+0.37%)
Jun 23, 2023	29.75	29.96	29.49	29.72	2,308,648	-0.38(-1.26%)
Jun 22, 2023	29.98	30.14	29.66	30.10	659,091	+0.11(+0.37%)
Jun 21, 2023	30.25	30.59	29.96	29.99	958,887	-0.29(-0.96%)
Jun 20, 2023	30.86	31.02	30.16	30.28	1,040,010	-0.63(-2.04%)
Jun 16, 2023	30.75	31.05	30.23	30.91	1,140,794	+0.12(+0.39%)
Jun 15, 2023	30.34	30.95	30.30	30.79	693,633	+1.79(+6.17%)
May 08, 2023	28.40	29.50	28.40	29.00	883,621	+0.19(+0.66%)
May 05, 2023	26.90	28.92	26.90	28.81	1,029,845	+1.91(+7.10%)
May 04, 2023	27.45	27.56	26.80	26.90	960,094	-0.80(-2.89%)
May 03, 2023	27.57	28.34	27.54	27.70	1,257,911	+0.17(+0.62%)
May 02, 2023	28.28	28.34	27.52	27.53	987,748	-0.98(-3.44%)
May 01, 2023	27.81	28.86	27.81	28.51	959,763	+0.57(+2.04%)
Apr 28, 2023	27.08	28.09	27.08	27.94	1,255,541	+0.72(+2.65%)
Apr 27, 2023	26.42	27.32	25.28	27.22	1,457,291	+0.60(+2.25%)
Apr 26, 2023	27.30	27.46	26.61	26.62	881,543	-0.66(-2.42%)
Apr 25, 2023	27.65	27.82	27.17	27.28	999,691	-0.57(-2.05%)
Apr 24, 2023	28.21	28.33	27.60	27.85	1,143,644	-0.57(-2.01%)
Apr 21, 2023	28.37	28.53	28.13	28.42	815,892	+0.06(+0.21%)
Apr 20, 2023	28.53	28.72	28.35	28.36	1,092,164	-0.42(-1.46%)
Apr 19, 2023	28.42	29.03	28.18	28.78	942,120	+0.22(+0.77%)
Apr 18, 2023	29.34	29.40	28.22	28.56	1,405,234	-0.68(-2.33%)
Apr 17, 2023	28.93	29.36	28.93	29.24	1,444,540	+0.24(+0.83%)
Apr 14, 2023	29.71	29.78	28.89	29.00	1,120,813	-0.54(-1.83%)
Apr 13, 2023	29.10	29.65	28.88	29.54	1,090,742	+0.42(+1.44%)
Apr 12, 2023	29.42	29.47	29.06	29.12	1,096,446	-0.06(-0.21%)
Apr 11, 2023	29.14	29.33	28.90	29.18	1,095,510	+0.36(+1.25%)
Apr 10, 2023	28.00	28.89	27.96	28.82	1,909,645	+0.66(+2.34%)
Apr 06, 2023	28.24	28.35	28.01	28.16	558,629	-0.08(-0.28%)
Apr 05, 2023	27.32	28.43	27.23	28.24	1,834,636	+0.74(+2.69%)
Apr 04, 2023	28.18	28.20	27.06	27.50	897,236	-0.50(-1.79%)
Apr 03, 2023	28.18	28.38	27.76	28.00	774,004	+0.01(+0.04%)
Mar 31, 2023	27.34	28.03	27.34	27.99	1,384,214	+0.79(+2.90%)
Mar 30, 2023	26.98	27.68	26.89	27.20	1,139,326	+0.49(+1.83%)
Mar 29, 2023	26.49	26.74	26.19	26.71	1,014,955	+0.34(+1.29%)
Mar 28, 2023	26.35	26.69	26.24	26.37	958,275	-0.12(-0.45%)
Mar 27, 2023	26.03	26.56	26.01	26.49	1,453,226	+0.74(+2.87%)
Mar 24, 2023	25.18	25.84	25.02	25.75	1,737,359	+0.47(+1.86%)
Mar 23, 2023	26.26	26.37	25.20	25.28	2,121,818	-0.93(-3.55%)
Mar 22, 2023	27.48	27.50	26.20	26.21	1,056,366	-1.16(-4.24%)
Mar 21, 2023	27.01	27.66	27.01	27.37	1,068,451	+0.67(+2.51%)
Mar 20, 2023	26.25	27.07	26.14	26.70	1,652,110	+0.51(+1.95%)
Mar 17, 2023	26.62	26.68	26.11	26.19	2,888,192	-0.44(-1.65%)
Mar 16, 2023	26.44	26.88	26.01	26.63	1,297,554	+0.16(+0.60%)
Mar 15, 2023	26.31	26.60	26.03	26.47	1,433,405	-0.20(-0.75%)
Mar 14, 2023	27.25	27.67	26.52	26.67	1,672,532	-0.33(-1.22%)
Mar 13, 2023	27.22	27.49	26.68	27.00	2,368,560	-0.46(-1.68%)
Mar 10, 2023	28.54	28.64	27.01	27.46	1,880,741	-1.27(-4.42%)
Mar 09, 2023	29.14	29.36	28.64	28.73	3,253,335	-0.34(-1.17%)
Mar 08, 2023	29.67	29.83	28.68	29.07	3,627,002	-0.61(-2.06%)
Mar 07, 2023	31.18	31.18	29.63	29.68	1,851,234	-1.61(-5.15%)
Mar 06, 2023	31.20	31.51	31.15	31.29	1,366,716	+0.10(+0.32%)
Mar 03, 2023	31.60	31.66	30.91	31.19	1,228,482	-0.41(-1.30%)
Mar 02, 2023	31.39	31.80	31.23	31.60	1,040,231	+0.10(+0.32%)
Mar 01, 2023	32.05	32.28	31.17	31.50	950,738	-0.72(-2.23%)
Feb 28, 2023	32.58	32.58	32.15	32.22	1,263,941	-0.48(-1.47%)
Feb 27, 2023	32.03	32.76	32.03	32.70	1,650,150	+0.69(+2.16%)
Feb 24, 2023	32.65	32.65	31.97	32.01	881,434	-0.99(-3.00%)
Feb 23, 2023	33.16	33.26	32.79	33.00	929,299	+0.05(+0.15%)
Feb 22, 2023	33.35	33.40	32.87	32.95	765,550	-0.31(-0.93%)
Feb 21, 2023	33.51	33.77	33.25	33.26	920,904	-0.58(-1.71%)
Feb 17, 2023	33.79	33.91	33.36	33.84	829,625	+0.00(+0.00%)
Feb 16, 2023	34.33	34.33	33.81	33.84	875,627	-0.83(-2.39%)
Feb 15, 2023	34.84	34.90	34.55	34.67	696,340	-0.35(-1.00%)
Feb 14, 2023	35.16	35.19	34.73	35.02	849,944	-0.13(-0.37%)
Feb 13, 2023	35.05	35.21	34.91	35.15	747,313	+0.23(+0.66%)
Feb 10, 2023	34.99	35.21	34.60	34.92	815,895	-0.22(-0.63%)
Feb 09, 2023	36.24	36.24	35.13	35.14	1,195,270	-0.76(-2.12%)
Feb 08, 2023	35.54	36.19	35.54	35.90	1,288,989	+0.12(+0.34%)
Feb 07, 2023	35.62	35.87	35.26	35.78	998,861	+0.03(+0.08%)
Feb 06, 2023	36.74	36.78	35.42	35.75	1,441,443	-1.31(-3.53%)
Feb 03, 2023	37.92	38.03	36.22	37.06	2,265,245	-1.08(-2.83%)
Feb 02, 2023	40.34	40.45	37.81	38.14	2,231,782	-2.77(-6.77%)
Feb 01, 2023	40.27	41.09	40.13	40.91	879,501	+0.61(+1.51%)
Jan 31, 2023	40.16	40.54	39.95	40.30	1,640,493	+0.17(+0.42%)
Jan 30, 2023	40.34	40.36	39.97	40.13	566,900	-0.28(-0.69%)
Jan 27, 2023	40.56	40.68	40.37	40.41	451,838	-0.16(-0.39%)
Jan 26, 2023	40.52	40.88	40.25	40.57	504,195	+0.38(+0.95%)
Jan 25, 2023	39.87	40.21	39.61	40.19	435,670	+0.23(+0.58%)
Jan 24, 2023	40.02	40.12	39.66	39.96	405,514	-0.06(-0.15%)
Jan 23, 2023	40.08	40.25	39.70	40.02	833,269	+0.03(+0.08%)
Jan 20, 2023	40.08	40.17	39.86	39.99	443,076	+0.06(+0.15%)
Jan 19, 2023	40.23	40.44	39.76	39.93	714,395	-0.51(-1.26%)
Jan 18, 2023	41.70	41.70	40.28	40.44	1,157,900	-1.24(-2.98%)
Jan 17, 2023	41.28	41.80	41.24	41.68	501,549	+0.49(+1.19%)
Jan 13, 2023	40.49	41.24	40.32	41.19	301,063	+0.51(+1.25%)
Jan 12, 2023	40.60	40.84	40.23	40.68	362,116	+0.02(+0.05%)
Jan 11, 2023	40.53	41.05	40.35	40.66	487,485	+0.34(+0.84%)
Jan 10, 2023	40.18	40.45	40.11	40.32	301,877	-0.05(-0.12%)
Jan 09, 2023	40.84	41.04	40.33	40.37	790,683	-0.42(-1.03%)
Jan 06, 2023	40.49	40.90	40.41	40.79	521,459	+0.58(+1.44%)
Jan 05, 2023	40.04	40.43	39.58	40.21	447,739	+0.07(+0.17%)
Jan 04, 2023	39.85	40.49	39.66	40.14	537,822	+0.69(+1.75%)
Jan 03, 2023	39.48	39.84	38.89	39.45	480,240	+0.32(+0.82%)
Dec 30, 2022	39.03	39.34	38.90	39.13	529,623	-0.21(-0.53%)
Dec 29, 2022	38.97	39.45	38.88	39.34	537,868	+0.61(+1.58%)
Dec 28, 2022	38.91	39.25	38.66	38.73	503,893	-0.17(-0.44%)
Dec 27, 2022	39.25	39.25	38.64	38.90	437,212	-0.24(-0.61%)
Dec 23, 2022	38.95	39.31	38.86	39.14	800,965	+0.16(+0.41%)
Dec 22, 2022	38.75	39.09	38.53	38.98	531,925	-0.04(-0.10%)
Dec 21, 2022	38.82	39.20	38.70	39.02	1,135,688	+0.45(+1.17%)
Dec 20, 2022	38.50	38.79	38.24	38.57	598,010	+0.07(+0.18%)
Dec 19, 2022	38.79	39.14	38.14	38.50	1,702,355	-0.38(-0.98%)
Dec 16, 2022	38.59	39.66	38.55	38.88	1,162,287	-0.31(-0.79%)
Dec 15, 2022	40.16	40.49	39.08	39.19	931,039	-1.62(-3.97%)
Dec 14, 2022	40.59	41.35	40.55	40.81	894,963	-0.58(-1.40%)
Dec 13, 2022	42.23	42.43	41.08	41.39	679,240	+0.08(+0.19%)
Dec 12, 2022	41.30	41.39	40.93	41.31	586,328	-0.05(-0.12%)
Dec 09, 2022	41.45	41.81	41.15	41.36	446,658	-0.33(-0.79%)
Dec 08, 2022	41.54	41.87	41.15	41.69	663,436	+0.16(+0.39%)
Dec 07, 2022	41.56	41.63	41.13	41.53	521,546	-0.24(-0.57%)
Dec 06, 2022	42.21	42.25	41.50	41.77	656,573	-0.58(-1.37%)
Dec 05, 2022	42.31	42.53	42.16	42.35	422,385	-0.49(-1.14%)
Dec 02, 2022	42.91	43.09	42.58	42.84	701,576	-0.44(-1.02%)
Dec 01, 2022	43.82	44.01	43.10	43.28	653,010	-0.55(-1.25%)
Nov 30, 2022	42.91	43.84	42.26	43.83	1,496,455	+0.94(+2.19%)
Nov 29, 2022	42.90	43.28	42.78	42.89	1,381,161	-0.10(-0.23%)
Nov 28, 2022	43.38	43.47	42.94	42.99	863,525	-0.45(-1.04%)
Nov 25, 2022	43.40	43.63	43.18	43.44	133,461	+0.07(+0.16%)
Nov 23, 2022	42.75	43.50	42.70	43.37	735,680	+0.52(+1.21%)
Nov 22, 2022	42.08	42.88	41.98	42.85	1,573,063	+0.72(+1.71%)
Nov 21, 2022	42.00	42.25	41.33	42.13	1,446,121	+0.15(+0.36%)
Nov 18, 2022	43.54	43.75	41.38	41.98	1,848,622	-1.39(-3.20%)
Nov 17, 2022	44.70	44.78	42.92	43.37	1,599,106	-0.90(-2.03%)
Nov 16, 2022	44.25	44.42	43.77	44.27	1,203,192	-0.15(-0.34%)
Nov 15, 2022	44.71	45.18	44.03	44.42	935,668	+0.22(+0.50%)
Nov 14, 2022	44.49	44.79	44.12	44.20	621,357	-0.50(-1.12%)
Nov 11, 2022	44.31	45.01	44.18	44.70	1,173,993	+0.69(+1.57%)
Nov 10, 2022	44.15	44.40	43.45	44.01	836,099	+1.09(+2.54%)
Nov 09, 2022	42.59	43.40	42.33	42.92	718,072	-0.10(-0.23%)
Nov 08, 2022	42.64	43.75	42.50	43.02	701,644	+0.42(+0.99%)
Nov 07, 2022	41.86	43.36	41.86	42.60	1,304,702	+0.95(+2.28%)
Nov 04, 2022	42.06	42.49	40.95	41.65	852,816	-0.39(-0.93%)
Nov 03, 2022	41.34	42.20	40.75	42.04	972,430	-0.02(-0.05%)
Nov 02, 2022	42.35			42.06	1,023,242	-0.31(-0.73%)
Nov 01, 2022	42.57	43.34	42.30	42.37	594,242	+0.18(+0.43%)
Oct 31, 2022	42.41	42.74	41.85	42.19	693,554	-0.46(-1.08%)
Oct 28, 2022	41.85	42.75	41.52	42.65	356,087	+0.76(+1.81%)
Oct 27, 2022	42.11	42.59	41.80	41.89	1,160,191	-0.03(-0.07%)
Oct 26, 2022	42.04	42.69	41.86	41.92	1,037,762	-0.39(-0.92%)
Oct 25, 2022	41.99	42.57	41.82	42.31	388,262	+0.31(+0.74%)
Oct 24, 2022	41.77	42.25	41.28	42.00	664,569	+0.42(+1.01%)
Oct 21, 2022	40.66	41.66	40.32	41.58	517,415	+1.08(+2.67%)
Oct 20, 2022	40.55	41.08	40.28	40.50	317,208	+0.09(+0.22%)
Oct 19, 2022	40.86	41.22	40.16	40.41	948,833	-0.56(-1.37%)
Oct 18, 2022	41.32	41.72	40.62	40.97	869,952	+0.31(+0.76%)
Oct 17, 2022	39.51	40.84	38.96	40.66	798,184	+1.40(+3.57%)
Oct 14, 2022	39.72	40.08	39.03	39.26	823,121	-0.06(-0.15%)
Oct 13, 2022	37.92	39.47	37.47	39.32	816,952	+0.79(+2.05%)
Oct 12, 2022	39.13	39.13	38.43	38.53	658,385	-0.54(-1.38%)
Oct 11, 2022	39.20	39.50	38.31	39.07	853,389	-0.31(-0.79%)
Oct 10, 2022	39.28	39.83	39.07	39.38	525,136	+0.06(+0.15%)
Oct 07, 2022	39.33	39.46	38.97	39.32	460,986	-0.40(-1.01%)
Oct 06, 2022	39.94	40.30	39.26	39.72	544,819	-0.29(-0.72%)
Oct 05, 2022	39.27	40.09	38.93	40.01	706,580	+0.13(+0.33%)
Oct 04, 2022	38.82	40.11	38.82	39.88	648,609	+1.35(+3.50%)
Oct 03, 2022	38.03	38.78	37.50	38.53	565,219	+0.82(+2.17%)
Sep 30, 2022	37.42	38.25	37.42	37.71	1,010,994	+0.28(+0.75%)
Sep 29, 2022	37.44	37.62	36.88	37.43	877,438	-0.49(-1.29%)
Sep 28, 2022	37.18	38.16	37.18	37.92	782,391	+0.74(+1.99%)
Sep 27, 2022	37.53	37.97	36.89	37.18	700,495	-0.02(-0.05%)
Sep 26, 2022	37.49	37.77	36.53	37.20	1,154,546	-0.37(-0.98%)
Sep 23, 2022	38.59	38.78	37.21	37.57	850,509	-1.40(-3.59%)
Sep 22, 2022	39.56	39.66	38.77	38.97	527,704	-0.90(-2.26%)
Sep 21, 2022	40.34	40.61	39.85	39.87	546,917	-0.31(-0.77%)
Sep 20, 2022	40.36	40.36	39.79	40.18	498,547	-0.40(-0.99%)
Sep 19, 2022	40.23	40.69	39.57	40.58	837,125	+0.18(+0.45%)
Sep 16, 2022	40.65	40.73	39.90	40.40	1,634,916	-0.59(-1.44%)
Sep 15, 2022	41.24	41.70	40.77	40.99	465,468	-0.30(-0.73%)
Sep 14, 2022	41.43	41.46	40.74	41.29	805,678	-0.03(-0.07%)
Sep 13, 2022	42.26	42.48	41.11	41.32	1,449,711	-1.59(-3.71%)
Sep 12, 2022	42.38	42.95	42.26	42.91	1,713,237	+0.58(+1.37%)
Sep 09, 2022	41.43	42.51	41.26	42.33	1,090,892	+1.19(+2.89%)
Sep 08, 2022	40.67	41.47	40.44	41.14	626,421	+0.31(+0.76%)
Sep 07, 2022	40.09	40.88	40.08	40.83	521,975	+0.72(+1.80%)
Sep 06, 2022	41.25	41.35	40.03	40.11	593,047	-1.08(-2.62%)
Sep 02, 2022	40.90	41.92	40.90	41.19	595,621	-0.01(-0.02%)
Sep 01, 2022	41.20	41.38	40.51	41.20	786,553	-0.16(-0.39%)
Aug 31, 2022	41.78	42.11	41.33	41.36	927,107	-0.08(-0.19%)
Aug 30, 2022	41.89	42.16	41.31	41.44	582,813	-0.44(-1.05%)
Aug 29, 2022	41.96	42.33	41.53	41.88	358,920	-0.30(-0.71%)
Aug 26, 2022	42.75	43.09	42.12	42.18	440,347	-0.55(-1.29%)
Aug 25, 2022	42.53	43.08	42.32	42.73	508,266	+0.48(+1.14%)
Aug 24, 2022	42.25	42.62	42.09	42.25	723,592	+0.01(+0.02%)
Aug 23, 2022	42.59	43.09	42.06	42.24	1,174,103	-0.39(-0.91%)
Aug 22, 2022	42.49	42.77	42.22	42.63	922,361	-0.28(-0.65%)
Aug 19, 2022	43.39	43.57	42.70	42.91	515,246	-0.93(-2.12%)
Aug 18, 2022	44.58	44.58	43.54	43.84	523,428	-0.47(-1.06%)
Aug 17, 2022	44.84	44.87	44.23	44.31	529,615	-0.56(-1.25%)
Aug 16, 2022	44.98	45.18	44.73	44.87	850,320	-0.12(-0.27%)
Aug 15, 2022	44.36	45.20	44.33	44.99	722,254	+0.43(+0.96%)
Aug 12, 2022	44.10	44.64	43.62	44.56	771,275	+0.77(+1.76%)
Aug 11, 2022	42.89	43.87	42.89	43.79	1,600,369	+1.16(+2.72%)
Aug 10, 2022	41.97	42.84	41.77	42.63	606,337	+1.26(+3.05%)
Aug 09, 2022	41.48	41.72	40.73	41.37	948,751	-0.11(-0.27%)
Aug 08, 2022	41.33	41.66	41.18	41.48	668,356	+0.52(+1.27%)
Aug 05, 2022	41.26	41.55	40.54	40.96	798,337	-0.48(-1.16%)
Aug 04, 2022	41.13	41.59	40.85	41.44	422,897	+0.36(+0.88%)
Aug 03, 2022	40.50	41.31	40.24	41.08	458,720	+0.85(+2.11%)
Aug 02, 2022	40.16	40.75	39.94	40.23	498,629	+0.07(+0.17%)