Liberty Media Siriusxm Sr C (NQ: LSXMK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.66	28.91	28.49	28.78	1,241,233	+0.03(+0.10%)
Dec 28, 2023	28.54	28.98	28.52	28.75	592,561	+0.12(+0.42%)
Dec 27, 2023	28.84	28.98	28.57	28.63	623,193	-0.22(-0.76%)
Dec 26, 2023	28.76	29.08	28.61	28.85	612,368	+0.06(+0.21%)
Dec 22, 2023	28.69	29.01	28.54	28.79	859,154	+0.16(+0.56%)
Dec 21, 2023	28.34	28.65	27.99	28.63	824,017	+0.58(+2.07%)
Dec 20, 2023	28.33	28.58	28.04	28.05	1,279,751	-0.28(-0.99%)
Dec 19, 2023	27.86	28.38	27.68	28.33	1,343,301	+0.59(+2.13%)
Dec 18, 2023	27.97	27.98	27.29	27.74	1,858,630	-0.10(-0.36%)
Dec 15, 2023	28.17	28.35	27.12	27.84	2,746,289	-0.40(-1.42%)
Dec 14, 2023	27.97	28.60	27.65	28.24	2,372,510	+0.60(+2.17%)
Dec 13, 2023	27.16	28.02	26.80	27.64	3,091,570	+0.61(+2.26%)
Dec 12, 2023	27.63	27.99	26.82	27.03	4,207,178	+0.23(+0.86%)
Dec 11, 2023	26.63	27.09	26.47	26.80	869,051	+0.16(+0.60%)
Dec 08, 2023	26.42	26.79	26.39	26.64	881,378	+0.14(+0.53%)
Dec 07, 2023	26.53	26.80	26.24	26.50	918,621	+0.11(+0.42%)
Dec 06, 2023	26.26	26.57	26.15	26.39	922,216	+0.19(+0.73%)
Dec 05, 2023	26.26	26.50	25.91	26.20	1,207,666	-0.19(-0.72%)
Dec 04, 2023	27.20	27.30	26.32	26.39	1,374,685	-0.95(-3.47%)
Dec 01, 2023	26.95	27.37	26.84	27.34	796,975	+0.35(+1.30%)
Nov 30, 2023	27.04	27.18	26.57	26.99	1,754,055	+0.05(+0.19%)
Nov 29, 2023	27.01	27.03	26.68	26.94	880,065	+0.03(+0.11%)
Nov 28, 2023	26.81	26.93	26.57	26.91	916,020	+0.12(+0.45%)
Nov 27, 2023	26.73	26.86	26.52	26.79	783,698	-0.07(-0.26%)
Nov 24, 2023	26.75	26.99	26.70	26.86	280,571	+0.14(+0.52%)
Nov 22, 2023	26.38	26.75	26.32	26.72	775,369	+0.40(+1.52%)
Nov 21, 2023	26.38	26.53	26.11	26.32	699,633	-0.15(-0.57%)
Nov 20, 2023	26.07	26.51	26.01	26.47	865,264	+0.49(+1.89%)
Nov 17, 2023	26.40	26.47	25.64	25.98	1,396,632	-0.39(-1.48%)
Nov 16, 2023	26.60	26.60	26.07	26.37	755,623	+0.23(+0.88%)
Nov 15, 2023	26.49	27.01	26.13	26.14	1,266,216	+0.34(+1.32%)
Nov 14, 2023	25.74	25.92	25.55	25.80	661,110	+0.50(+1.98%)
Nov 13, 2023	25.27	25.52	24.95	25.30	647,395	-0.13(-0.53%)
Nov 10, 2023	25.16	25.51	24.98	25.43	548,492	+0.33(+1.33%)
Nov 09, 2023	25.15	25.20	24.88	25.10	837,549	+0.10(+0.40%)
Nov 08, 2023	25.19	25.39	24.80	25.00	931,870	-0.20(-0.79%)
Nov 07, 2023	25.40	25.69	25.18	25.20	1,101,789	-0.28(-1.10%)
Nov 06, 2023	25.92	26.19	25.46	25.48	798,743	-0.62(-2.38%)
Nov 03, 2023	24.61	26.90	23.70	26.10	1,524,676	+0.35(+1.36%)
Nov 02, 2023	25.22	25.96	25.22	25.75	1,049,109	+0.63(+2.51%)
Nov 01, 2023	24.45	25.12	24.25	25.12	889,377	+0.57(+2.32%)
Oct 31, 2023	24.19	24.64	24.14	24.55	1,137,442	+0.44(+1.82%)
Oct 30, 2023	24.00	24.24	23.89	24.11	904,949	+0.26(+1.09%)
Oct 27, 2023	24.11	24.15	23.65	23.85	951,913	-0.27(-1.12%)
Oct 26, 2023	24.39	24.40	23.92	24.12	889,591	-0.33(-1.35%)
Oct 25, 2023	24.67	24.78	24.20	24.45	819,131	-0.32(-1.29%)
Oct 24, 2023	25.02	25.16	24.64	24.77	756,555	+0.04(+0.16%)
Oct 23, 2023	24.94	25.04	24.46	24.73	784,478	-0.28(-1.12%)
Oct 20, 2023	25.18	25.33	24.88	25.01	689,591	-0.22(-0.87%)
Oct 19, 2023	25.64	25.86	25.22	25.23	638,053	-0.37(-1.45%)
Oct 18, 2023	26.09	26.19	25.44	25.60	595,444	-0.70(-2.66%)
Oct 17, 2023	26.18	26.45	26.07	26.30	967,530	+0.00(+0.00%)
Oct 16, 2023	26.26	26.50	25.98	26.30	891,149	+0.18(+0.69%)
Oct 13, 2023	25.98	26.23	25.83	26.12	1,126,155	+0.20(+0.75%)
Oct 12, 2023	25.95	26.21	25.70	25.93	722,170	-0.05(-0.21%)
Oct 11, 2023	25.65	26.03	25.65	25.98	695,423	+0.32(+1.25%)
Oct 10, 2023	25.47	25.80	25.47	25.66	1,394,147	+0.19(+0.75%)
Oct 09, 2023	24.89	25.59	24.77	25.47	886,446	+0.39(+1.58%)
Oct 06, 2023	24.55	25.25	24.41	25.07	747,927	+0.45(+1.85%)
Oct 05, 2023	24.66	24.99	24.55	24.62	878,259	-0.09(-0.36%)
Oct 04, 2023	24.50	25.10	24.49	24.71	1,850,889	+0.10(+0.41%)
Oct 03, 2023	25.21	25.51	24.40	24.61	1,315,788	-0.71(-2.80%)
Oct 02, 2023	25.26	25.73	25.10	25.32	1,986,126	-0.14(-0.55%)
Sep 29, 2023	25.19	25.69	24.89	25.46	2,202,191	+0.48(+1.92%)
Sep 28, 2023	24.63	25.15	24.37	24.98	3,779,442	+0.26(+1.05%)
Sep 27, 2023	23.90	24.88	23.89	24.72	2,517,909	+1.07(+4.52%)
Sep 26, 2023	25.00	25.46	23.45	23.65	4,793,668	+0.75(+3.28%)
Sep 25, 2023	22.52	22.96	22.84	22.90	802,725	+0.19(+0.84%)
Sep 22, 2023	22.73	23.08	22.64	22.71	792,132	-0.07(-0.31%)
Sep 21, 2023	22.78	23.12	22.60	22.78	1,183,355	-0.19(-0.83%)
Sep 20, 2023	22.85	23.68	22.85	22.97	1,534,636	+0.02(+0.09%)
Sep 19, 2023	22.56	22.99	22.56	22.95	1,069,709	+0.31(+1.37%)
Sep 18, 2023	22.46	23.12	22.46	22.64	1,307,176	+0.11(+0.49%)
Sep 15, 2023	23.09	23.36	22.43	22.53	2,949,528	-0.82(-3.51%)
Sep 14, 2023	22.98	23.46	22.98	23.35	1,191,859	+0.48(+2.10%)
Sep 13, 2023	23.60	23.71	22.78	22.87	1,082,597	-0.55(-2.35%)
Sep 12, 2023	22.88	23.65	22.88	23.42	935,680	+0.59(+2.58%)
Sep 11, 2023	23.41	23.82	22.79	22.83	1,066,794	-0.32(-1.38%)
Sep 08, 2023	23.08	23.26	22.83	23.15	851,515	+0.11(+0.48%)
Sep 07, 2023	23.39	23.61	22.86	23.04	1,605,883	-0.61(-2.58%)
Sep 06, 2023	23.64	24.10	23.34	23.65	931,433	+0.02(+0.08%)
Sep 05, 2023	24.35	24.70	23.56	23.63	866,905	-0.95(-3.86%)
Sep 01, 2023	24.51	24.66	24.27	24.58	745,045	+0.14(+0.57%)
Aug 31, 2023	24.59	24.74	24.33	24.44	952,681	-0.14(-0.57%)
Aug 30, 2023	24.25	24.70	23.90	24.58	1,344,980	+0.74(+3.10%)
Aug 29, 2023	23.51	24.03	23.30	23.84	776,073	+0.47(+2.01%)
Aug 28, 2023	23.45	23.78	23.30	23.37	557,238	+0.09(+0.39%)
Aug 25, 2023	23.57	23.63	23.20	23.28	604,809	-0.14(-0.60%)
Aug 24, 2023	23.71	24.08	23.34	23.42	758,585	-0.42(-1.76%)
Aug 23, 2023	23.77	24.00	23.51	23.84	731,701	+0.04(+0.17%)
Aug 22, 2023	24.04	24.04	23.54	23.80	961,576	-0.11(-0.46%)
Aug 21, 2023	23.84	24.13	23.68	23.91	1,212,842	+0.11(+0.46%)
Aug 18, 2023	23.92	23.96	23.52	23.80	1,234,895	-0.24(-1.00%)
Aug 17, 2023	24.00	24.11	23.59	24.04	1,495,314	+0.19(+0.80%)
Aug 16, 2023	23.97	24.20	23.65	23.85	1,084,345	-0.22(-0.91%)
Aug 15, 2023	23.89	24.14	23.70	24.07	1,124,961	-0.23(-0.95%)
Aug 14, 2023	23.63	24.32	23.27	24.30	1,286,385	+0.64(+2.70%)
Aug 11, 2023	22.62	23.69	22.62	23.66	1,588,320	+0.91(+4.00%)
Aug 10, 2023	23.21	23.58	22.57	22.75	1,074,305	-0.29(-1.26%)
Aug 09, 2023	22.61	23.22	22.42	23.04	1,684,559	+0.48(+2.13%)
Aug 08, 2023	22.78	23.19	22.24	22.56	2,069,559	-0.52(-2.25%)
Aug 07, 2023	23.18	23.54	22.47	23.08	3,262,732	+0.49(+2.17%)
Aug 04, 2023	26.85	26.85	22.24	22.59	6,472,343	-10.24(-31.19%)
Aug 03, 2023	32.22	33.15	32.15	32.83	1,038,348	+0.34(+1.05%)
Aug 02, 2023	32.54	33.08	32.21	32.49	1,450,981	-0.05(-0.15%)
Aug 01, 2023	31.72	32.67	31.71	32.54	1,027,084	+0.71(+2.23%)
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%)