NasdaqGS - Delayed Quote • USD
Liberty Global Ltd. (LBTYA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.45 | 17.01 | 16.43 | 16.70 | 16.70 | 1,925,400 |
Apr 22, 2024 | 16.86 | 16.89 | 16.16 | 16.45 | 16.45 | 2,144,200 |
Apr 19, 2024 | 16.51 | 16.77 | 16.31 | 16.76 | 16.76 | 1,835,800 |
Apr 18, 2024 | 16.27 | 16.66 | 16.21 | 16.61 | 16.61 | 1,264,200 |
Apr 17, 2024 | 16.45 | 16.69 | 16.13 | 16.25 | 16.25 | 1,907,600 |
Apr 16, 2024 | 16.63 | 16.77 | 16.30 | 16.33 | 16.33 | 2,208,000 |
Apr 15, 2024 | 16.76 | 16.89 | 16.54 | 16.78 | 16.78 | 1,063,900 |
Apr 12, 2024 | 17.17 | 17.27 | 16.60 | 16.66 | 16.66 | 1,269,400 |
Apr 11, 2024 | 17.12 | 17.33 | 16.97 | 17.22 | 17.22 | 1,188,300 |
Apr 10, 2024 | 17.00 | 17.11 | 16.70 | 17.09 | 17.09 | 1,570,500 |
Apr 9, 2024 | 17.19 | 17.41 | 17.19 | 17.39 | 17.39 | 1,363,200 |
Apr 8, 2024 | 17.08 | 17.22 | 16.91 | 17.06 | 17.06 | 943,600 |
Apr 5, 2024 | 16.66 | 16.95 | 16.36 | 16.95 | 16.95 | 1,360,300 |
Apr 4, 2024 | 17.04 | 17.19 | 16.64 | 16.70 | 16.70 | 728,600 |
Apr 3, 2024 | 16.67 | 16.98 | 16.58 | 16.87 | 16.87 | 1,106,800 |
Apr 2, 2024 | 16.64 | 16.67 | 16.15 | 16.67 | 16.67 | 1,765,100 |
Apr 1, 2024 | 16.72 | 16.88 | 16.47 | 16.60 | 16.60 | 1,178,600 |
Mar 28, 2024 | 17.01 | 17.21 | 16.88 | 16.92 | 16.92 | 795,600 |
Mar 27, 2024 | 16.75 | 17.05 | 16.58 | 16.93 | 16.93 | 1,183,400 |
Mar 26, 2024 | 16.85 | 16.88 | 16.58 | 16.62 | 16.62 | 1,393,800 |
Mar 25, 2024 | 16.75 | 16.96 | 16.70 | 16.73 | 16.73 | 1,421,200 |
Mar 22, 2024 | 17.25 | 17.29 | 16.70 | 16.71 | 16.71 | 1,163,300 |
Mar 21, 2024 | 17.41 | 17.45 | 16.86 | 17.13 | 17.13 | 1,950,600 |
Mar 20, 2024 | 16.85 | 17.24 | 16.81 | 17.23 | 17.23 | 1,063,700 |
Mar 19, 2024 | 16.81 | 16.92 | 16.65 | 16.79 | 16.79 | 1,276,300 |
Mar 18, 2024 | 16.65 | 16.88 | 16.43 | 16.82 | 16.82 | 1,829,100 |
Mar 15, 2024 | 16.78 | 17.08 | 16.68 | 16.78 | 16.78 | 1,750,800 |
Mar 14, 2024 | 17.10 | 17.24 | 16.68 | 16.74 | 16.74 | 1,839,600 |
Mar 13, 2024 | 17.48 | 17.54 | 17.15 | 17.19 | 17.19 | 1,462,000 |
Mar 12, 2024 | 17.61 | 17.66 | 17.39 | 17.48 | 17.48 | 767,900 |
Mar 11, 2024 | 17.51 | 17.91 | 17.47 | 17.57 | 17.57 | 1,295,100 |
Mar 8, 2024 | 17.08 | 17.54 | 17.07 | 17.36 | 17.36 | 1,537,800 |
Mar 7, 2024 | 17.15 | 17.27 | 16.86 | 16.95 | 16.95 | 1,616,500 |
Mar 6, 2024 | 17.32 | 17.32 | 16.97 | 16.99 | 16.99 | 2,347,400 |
Mar 5, 2024 | 17.00 | 17.34 | 16.85 | 17.07 | 17.07 | 1,717,900 |
Mar 4, 2024 | 17.18 | 17.33 | 16.93 | 17.13 | 17.13 | 1,746,400 |
Mar 1, 2024 | 17.50 | 18.05 | 16.91 | 17.39 | 17.39 | 2,531,500 |
Feb 29, 2024 | 17.84 | 18.03 | 17.45 | 17.50 | 17.50 | 1,844,200 |
Feb 28, 2024 | 17.84 | 18.02 | 17.62 | 17.74 | 17.74 | 1,426,100 |
Feb 27, 2024 | 18.03 | 18.28 | 17.89 | 18.16 | 18.16 | 843,500 |
Feb 26, 2024 | 18.04 | 18.30 | 17.70 | 17.95 | 17.95 | 1,577,700 |
Feb 23, 2024 | 18.11 | 18.42 | 17.44 | 18.23 | 18.23 | 1,589,800 |
Feb 22, 2024 | 17.82 | 18.58 | 17.50 | 18.53 | 18.53 | 2,187,700 |
Feb 21, 2024 | 18.27 | 18.27 | 17.64 | 17.70 | 17.70 | 1,893,100 |
Feb 20, 2024 | 18.20 | 18.96 | 18.14 | 18.47 | 18.47 | 2,824,600 |
Feb 16, 2024 | 18.41 | 19.25 | 17.52 | 18.10 | 18.10 | 5,898,300 |
Feb 15, 2024 | 18.81 | 19.52 | 18.71 | 19.28 | 19.28 | 1,792,200 |
Feb 14, 2024 | 18.93 | 19.08 | 18.52 | 18.62 | 18.62 | 909,600 |
Feb 13, 2024 | 18.74 | 18.89 | 18.45 | 18.77 | 18.77 | 1,367,400 |
Feb 12, 2024 | 19.05 | 19.45 | 18.97 | 19.15 | 19.15 | 1,198,400 |
Feb 9, 2024 | 19.56 | 19.80 | 19.09 | 19.09 | 19.09 | 1,645,200 |
Feb 8, 2024 | 19.23 | 19.26 | 18.88 | 19.06 | 19.06 | 1,594,400 |
Feb 7, 2024 | 19.43 | 19.50 | 19.10 | 19.28 | 19.28 | 1,122,300 |
Feb 6, 2024 | 19.12 | 19.31 | 19.00 | 19.22 | 19.22 | 1,188,700 |
Feb 5, 2024 | 19.26 | 19.26 | 18.65 | 19.13 | 19.13 | 1,448,500 |
Feb 2, 2024 | 19.60 | 19.67 | 18.75 | 19.58 | 19.58 | 1,622,600 |
Feb 1, 2024 | 19.82 | 20.02 | 19.54 | 19.89 | 19.89 | 1,140,300 |
Jan 31, 2024 | 19.95 | 20.31 | 19.70 | 19.70 | 19.70 | 1,237,900 |
Jan 30, 2024 | 20.33 | 20.41 | 20.05 | 20.05 | 20.05 | 1,118,100 |
Jan 29, 2024 | 20.18 | 20.56 | 20.15 | 20.34 | 20.34 | 1,449,200 |
Jan 26, 2024 | 19.51 | 20.20 | 19.47 | 20.19 | 20.19 | 1,702,400 |
Jan 25, 2024 | 19.49 | 19.65 | 19.33 | 19.58 | 19.58 | 1,269,900 |
Jan 24, 2024 | 19.57 | 19.66 | 19.26 | 19.43 | 19.43 | 1,148,100 |
Jan 23, 2024 | 19.47 | 19.64 | 19.27 | 19.53 | 19.53 | 1,690,900 |
Jan 22, 2024 | 19.47 | 19.59 | 19.25 | 19.37 | 19.37 | 1,603,200 |
Jan 19, 2024 | 19.17 | 19.57 | 18.90 | 19.40 | 19.40 | 1,973,100 |
Jan 18, 2024 | 18.91 | 19.07 | 18.47 | 18.99 | 18.99 | 1,337,200 |
Jan 17, 2024 | 18.63 | 18.92 | 18.45 | 18.88 | 18.88 | 1,284,000 |
Jan 16, 2024 | 18.78 | 18.98 | 18.60 | 18.92 | 18.92 | 1,646,400 |
Jan 12, 2024 | 18.77 | 19.02 | 18.77 | 18.98 | 18.98 | 1,270,100 |
Jan 11, 2024 | 18.54 | 18.82 | 18.29 | 18.63 | 18.63 | 995,700 |
Jan 10, 2024 | 18.80 | 18.90 | 18.59 | 18.60 | 18.60 | 986,400 |
Jan 9, 2024 | 18.04 | 19.03 | 18.04 | 18.98 | 18.98 | 1,769,800 |
Jan 8, 2024 | 17.88 | 18.23 | 17.82 | 18.23 | 18.23 | 2,485,400 |
Jan 5, 2024 | 17.66 | 18.04 | 17.58 | 17.81 | 17.81 | 996,300 |
Jan 4, 2024 | 17.61 | 17.82 | 17.34 | 17.70 | 17.70 | 1,476,900 |
Jan 3, 2024 | 17.74 | 18.10 | 17.56 | 17.57 | 17.57 | 1,543,300 |
Jan 2, 2024 | 17.52 | 18.00 | 17.50 | 17.97 | 17.97 | 1,161,400 |
Dec 29, 2023 | 17.68 | 17.90 | 17.59 | 17.77 | 17.77 | 839,200 |
Dec 28, 2023 | 17.51 | 17.74 | 17.50 | 17.61 | 17.61 | 749,000 |
Dec 27, 2023 | 17.60 | 17.63 | 17.42 | 17.50 | 17.50 | 657,200 |
Dec 26, 2023 | 17.18 | 17.56 | 17.10 | 17.54 | 17.54 | 614,000 |
Dec 22, 2023 | 16.99 | 17.28 | 16.95 | 17.18 | 17.18 | 953,600 |
Dec 21, 2023 | 16.51 | 17.00 | 16.50 | 16.95 | 16.95 | 1,242,100 |
Dec 20, 2023 | 16.10 | 16.91 | 16.03 | 16.46 | 16.46 | 2,348,600 |
Dec 19, 2023 | 15.87 | 16.19 | 15.76 | 16.12 | 16.12 | 3,075,500 |
Dec 18, 2023 | 16.10 | 16.10 | 15.71 | 15.74 | 15.74 | 2,061,100 |
Dec 15, 2023 | 16.44 | 16.69 | 15.92 | 16.02 | 16.02 | 1,647,800 |
Dec 14, 2023 | 16.47 | 16.91 | 16.32 | 16.37 | 16.37 | 3,238,300 |
Dec 13, 2023 | 15.86 | 16.34 | 15.63 | 16.25 | 16.25 | 2,231,800 |
Dec 12, 2023 | 15.96 | 16.00 | 15.58 | 15.86 | 15.86 | 1,923,100 |
Dec 11, 2023 | 16.17 | 16.27 | 15.99 | 16.00 | 16.00 | 1,289,000 |
Dec 8, 2023 | 16.16 | 16.27 | 15.81 | 16.19 | 16.19 | 1,974,500 |
Dec 7, 2023 | 16.37 | 16.57 | 16.17 | 16.19 | 16.19 | 3,322,200 |
Dec 6, 2023 | 16.44 | 16.52 | 16.17 | 16.20 | 16.20 | 2,410,600 |
Dec 5, 2023 | 16.43 | 16.44 | 16.07 | 16.11 | 16.11 | 1,615,600 |
Dec 4, 2023 | 16.28 | 16.63 | 16.18 | 16.51 | 16.51 | 1,270,600 |
Dec 1, 2023 | 15.99 | 16.55 | 15.93 | 16.36 | 16.36 | 1,420,500 |
Nov 30, 2023 | 16.03 | 16.17 | 15.85 | 16.00 | 16.00 | 1,788,700 |
Nov 29, 2023 | 16.17 | 16.39 | 16.03 | 16.04 | 16.04 | 1,594,300 |
Nov 28, 2023 | 15.76 | 16.13 | 15.55 | 16.08 | 16.08 | 1,632,700 |
Nov 27, 2023 | 16.06 | 16.12 | 15.71 | 15.85 | 15.85 | 1,330,200 |
Nov 24, 2023 | 15.94 | 16.22 | 15.82 | 16.19 | 16.19 | 1,147,600 |
Nov 22, 2023 | 15.80 | 15.95 | 15.70 | 15.83 | 15.83 | 1,581,400 |
Nov 21, 2023 | 16.35 | 16.36 | 15.60 | 15.69 | 15.69 | 2,720,000 |
Nov 20, 2023 | 16.29 | 16.51 | 16.11 | 16.31 | 16.31 | 1,507,900 |
Nov 17, 2023 | 16.25 | 16.36 | 16.14 | 16.30 | 16.30 | 1,703,300 |
Nov 16, 2023 | 16.40 | 16.53 | 15.95 | 16.07 | 16.07 | 1,980,800 |
Nov 15, 2023 | 15.97 | 16.42 | 15.83 | 16.34 | 16.34 | 2,117,500 |
Nov 14, 2023 | 16.01 | 16.38 | 15.69 | 15.97 | 15.97 | 1,364,300 |
Nov 13, 2023 | 15.89 | 16.11 | 15.32 | 15.37 | 15.37 | 1,342,700 |
Nov 10, 2023 | 15.68 | 16.05 | 15.60 | 16.03 | 16.03 | 2,664,800 |
Nov 9, 2023 | 15.88 | 16.10 | 15.72 | 15.72 | 15.72 | 2,301,800 |
Nov 8, 2023 | 15.91 | 15.98 | 15.72 | 15.85 | 15.85 | 1,874,400 |
Nov 7, 2023 | 16.17 | 16.29 | 15.75 | 15.78 | 15.78 | 3,006,600 |
Nov 6, 2023 | 16.28 | 16.58 | 16.18 | 16.32 | 16.32 | 2,611,700 |
Nov 3, 2023 | 15.92 | 16.41 | 15.90 | 16.23 | 16.23 | 2,886,100 |
Nov 2, 2023 | 15.29 | 16.00 | 15.29 | 15.64 | 15.64 | 2,577,000 |
Nov 1, 2023 | 15.18 | 15.72 | 15.01 | 15.19 | 15.19 | 4,455,100 |
Oct 31, 2023 | 15.44 | 15.66 | 15.39 | 15.56 | 15.56 | 2,126,300 |
Oct 30, 2023 | 15.15 | 16.66 | 15.15 | 15.38 | 15.38 | 2,216,300 |
Oct 27, 2023 | 15.19 | 15.35 | 15.03 | 15.11 | 15.11 | 1,619,700 |
Oct 26, 2023 | 15.33 | 15.49 | 15.20 | 15.30 | 15.30 | 2,240,400 |
Oct 25, 2023 | 15.67 | 15.73 | 15.31 | 15.40 | 15.40 | 2,164,500 |
Oct 24, 2023 | 16.22 | 16.36 | 15.75 | 15.82 | 15.82 | 1,847,300 |
Oct 23, 2023 | 16.04 | 16.41 | 16.01 | 16.19 | 16.19 | 855,600 |
Oct 20, 2023 | 16.49 | 16.56 | 16.25 | 16.27 | 16.27 | 912,300 |
Oct 19, 2023 | 16.83 | 16.83 | 16.46 | 16.48 | 16.48 | 827,200 |
Oct 18, 2023 | 16.90 | 16.90 | 16.59 | 16.63 | 16.63 | 1,657,900 |
Oct 17, 2023 | 16.63 | 17.00 | 16.61 | 16.97 | 16.97 | 1,140,300 |
Oct 16, 2023 | 16.30 | 16.84 | 16.30 | 16.78 | 16.78 | 1,495,000 |
Oct 13, 2023 | 16.24 | 16.44 | 16.18 | 16.34 | 16.34 | 1,537,100 |
Oct 12, 2023 | 16.63 | 16.64 | 15.96 | 16.08 | 16.08 | 1,550,800 |
Oct 11, 2023 | 16.34 | 16.64 | 16.34 | 16.63 | 16.63 | 1,001,600 |
Oct 10, 2023 | 16.34 | 16.59 | 16.32 | 16.39 | 16.39 | 1,242,600 |
Oct 9, 2023 | 15.98 | 16.38 | 15.78 | 16.33 | 16.33 | 1,327,100 |
Oct 6, 2023 | 16.01 | 16.29 | 15.88 | 16.01 | 16.01 | 1,319,800 |
Oct 5, 2023 | 16.19 | 16.36 | 16.11 | 16.19 | 16.19 | 1,031,200 |
Oct 4, 2023 | 16.28 | 16.39 | 16.16 | 16.25 | 16.25 | 1,113,000 |
Oct 3, 2023 | 16.33 | 16.66 | 16.30 | 16.31 | 16.31 | 1,287,300 |
Oct 2, 2023 | 17.13 | 17.13 | 16.44 | 16.53 | 16.53 | 1,577,300 |
Sep 29, 2023 | 17.13 | 17.36 | 17.04 | 17.12 | 17.12 | 2,600,600 |
Sep 28, 2023 | 16.96 | 17.27 | 16.93 | 17.04 | 17.04 | 1,254,200 |
Sep 27, 2023 | 16.79 | 17.07 | 16.79 | 16.92 | 16.92 | 1,029,000 |
Sep 26, 2023 | 16.76 | 17.05 | 16.51 | 16.74 | 16.74 | 2,115,700 |
Sep 25, 2023 | 17.84 | 17.84 | 16.95 | 16.97 | 16.97 | 2,812,300 |
Sep 22, 2023 | 18.13 | 18.36 | 18.04 | 18.05 | 18.05 | 1,556,500 |
Sep 21, 2023 | 18.44 | 18.44 | 18.11 | 18.14 | 18.14 | 1,243,600 |
Sep 20, 2023 | 18.87 | 18.90 | 18.44 | 18.44 | 18.44 | 1,260,900 |
Sep 19, 2023 | 18.75 | 18.83 | 18.58 | 18.73 | 18.73 | 1,426,100 |
Sep 18, 2023 | 18.41 | 18.83 | 18.18 | 18.72 | 18.72 | 1,289,200 |
Sep 15, 2023 | 18.23 | 18.65 | 18.23 | 18.30 | 18.30 | 1,923,000 |
Sep 14, 2023 | 18.49 | 18.64 | 18.30 | 18.31 | 18.31 | 1,396,300 |
Sep 13, 2023 | 18.22 | 18.35 | 17.97 | 18.27 | 18.27 | 1,702,200 |
Sep 12, 2023 | 17.86 | 18.31 | 17.86 | 18.12 | 18.12 | 2,308,900 |
Sep 11, 2023 | 17.64 | 18.03 | 17.56 | 17.81 | 17.81 | 1,020,700 |
Sep 8, 2023 | 17.28 | 17.65 | 17.20 | 17.63 | 17.63 | 1,231,100 |
Sep 7, 2023 | 17.78 | 17.78 | 17.20 | 17.26 | 17.26 | 2,134,900 |
Sep 6, 2023 | 17.76 | 17.91 | 17.69 | 17.79 | 17.79 | 1,241,500 |
Sep 5, 2023 | 17.77 | 17.99 | 17.66 | 17.78 | 17.78 | 2,126,600 |
Sep 1, 2023 | 18.57 | 18.57 | 17.86 | 17.90 | 17.90 | 2,151,600 |
Aug 31, 2023 | 18.22 | 18.82 | 18.18 | 18.44 | 18.44 | 21,185,200 |
Aug 30, 2023 | 18.25 | 18.32 | 17.90 | 18.04 | 18.04 | 2,004,600 |
Aug 29, 2023 | 18.07 | 18.30 | 17.95 | 18.27 | 18.27 | 1,782,800 |
Aug 28, 2023 | 17.66 | 18.06 | 17.59 | 18.04 | 18.04 | 1,532,100 |
Aug 25, 2023 | 17.61 | 17.70 | 17.34 | 17.47 | 17.47 | 1,433,900 |
Aug 24, 2023 | 17.92 | 18.15 | 17.60 | 17.63 | 17.63 | 1,676,500 |
Aug 23, 2023 | 17.32 | 17.93 | 17.30 | 17.89 | 17.89 | 2,053,400 |
Aug 22, 2023 | 17.68 | 17.71 | 17.20 | 17.40 | 17.40 | 2,196,000 |
Aug 21, 2023 | 17.63 | 17.89 | 17.57 | 17.78 | 17.78 | 1,371,700 |
Aug 18, 2023 | 17.85 | 18.16 | 17.56 | 17.67 | 17.67 | 2,692,300 |
Aug 17, 2023 | 17.93 | 18.07 | 17.83 | 18.05 | 18.05 | 1,829,500 |
Aug 16, 2023 | 18.13 | 18.26 | 17.91 | 17.93 | 17.93 | 1,283,900 |
Aug 15, 2023 | 18.33 | 18.49 | 18.22 | 18.25 | 18.25 | 1,147,400 |
Aug 14, 2023 | 18.39 | 18.54 | 18.27 | 18.51 | 18.51 | 749,200 |
Aug 11, 2023 | 18.31 | 18.56 | 18.27 | 18.53 | 18.53 | 1,933,600 |
Aug 10, 2023 | 18.55 | 18.76 | 18.43 | 18.49 | 18.49 | 1,223,100 |
Aug 9, 2023 | 18.55 | 18.70 | 18.31 | 18.32 | 18.32 | 1,354,300 |
Aug 8, 2023 | 18.29 | 18.59 | 18.09 | 18.58 | 18.58 | 970,200 |
Aug 7, 2023 | 18.20 | 18.43 | 18.18 | 18.41 | 18.41 | 1,015,400 |
Aug 4, 2023 | 18.31 | 18.61 | 18.13 | 18.19 | 18.19 | 1,554,200 |
Aug 3, 2023 | 18.28 | 18.62 | 17.98 | 18.36 | 18.36 | 1,335,900 |
Aug 2, 2023 | 18.32 | 18.44 | 18.09 | 18.32 | 18.32 | 1,497,400 |
Aug 1, 2023 | 18.57 | 18.57 | 18.30 | 18.46 | 18.46 | 1,103,400 |
Jul 31, 2023 | 18.66 | 18.87 | 18.47 | 18.57 | 18.57 | 1,212,700 |
Jul 28, 2023 | 18.72 | 18.76 | 18.45 | 18.58 | 18.58 | 1,430,000 |
Jul 27, 2023 | 18.21 | 18.71 | 18.16 | 18.54 | 18.54 | 1,999,900 |
Jul 26, 2023 | 17.78 | 18.09 | 17.65 | 18.06 | 18.06 | 2,064,600 |
Jul 25, 2023 | 19.21 | 19.43 | 17.58 | 17.80 | 17.80 | 3,819,700 |
Jul 24, 2023 | 19.03 | 19.38 | 18.93 | 19.11 | 19.11 | 1,523,500 |
Jul 21, 2023 | 18.97 | 19.26 | 18.76 | 19.03 | 19.03 | 1,714,400 |
Jul 20, 2023 | 18.96 | 19.08 | 18.80 | 18.95 | 18.95 | 1,325,900 |
Jul 19, 2023 | 18.57 | 18.93 | 18.56 | 18.87 | 18.87 | 1,971,100 |
Jul 18, 2023 | 17.95 | 18.60 | 17.95 | 18.41 | 18.41 | 1,166,700 |
Jul 17, 2023 | 17.96 | 18.04 | 17.76 | 17.89 | 17.89 | 1,262,100 |
Jul 14, 2023 | 18.42 | 18.48 | 17.93 | 17.96 | 17.96 | 1,372,300 |
Jul 13, 2023 | 18.17 | 18.54 | 17.85 | 18.45 | 18.45 | 1,382,600 |
Jul 12, 2023 | 18.04 | 18.19 | 17.84 | 18.02 | 18.02 | 1,166,300 |
Jul 11, 2023 | 17.80 | 17.92 | 17.70 | 17.83 | 17.83 | 1,300,000 |
Jul 10, 2023 | 17.83 | 18.12 | 17.67 | 17.68 | 17.68 | 1,064,700 |
Jul 7, 2023 | 17.61 | 18.01 | 17.45 | 17.80 | 17.80 | 1,624,800 |
Jul 6, 2023 | 16.76 | 17.63 | 16.63 | 17.61 | 17.61 | 1,634,100 |
Jul 5, 2023 | 17.13 | 17.27 | 16.69 | 16.88 | 16.88 | 2,186,900 |
Jul 3, 2023 | 16.83 | 17.35 | 16.80 | 17.29 | 17.29 | 959,800 |
Jun 30, 2023 | 16.93 | 16.99 | 16.74 | 16.86 | 16.86 | 1,497,600 |
Jun 29, 2023 | 17.02 | 17.11 | 16.79 | 16.81 | 16.81 | 1,679,700 |
Jun 28, 2023 | 17.13 | 17.13 | 16.57 | 16.99 | 16.99 | 2,443,800 |
Jun 27, 2023 | 16.72 | 17.32 | 16.57 | 17.23 | 17.23 | 3,132,700 |
Jun 26, 2023 | 16.60 | 16.82 | 16.56 | 16.65 | 16.65 | 1,619,900 |
Jun 23, 2023 | 16.43 | 16.88 | 16.40 | 16.59 | 16.59 | 3,375,400 |
Jun 22, 2023 | 16.14 | 16.50 | 15.96 | 16.41 | 16.41 | 2,195,000 |
Jun 21, 2023 | 16.61 | 16.69 | 16.20 | 16.21 | 16.21 | 1,842,900 |
Jun 20, 2023 | 17.18 | 17.23 | 16.47 | 16.73 | 16.73 | 3,802,200 |
Jun 16, 2023 | 17.50 | 17.55 | 17.15 | 17.23 | 17.23 | 1,788,300 |
Jun 15, 2023 | 17.23 | 17.68 | 17.00 | 17.42 | 17.42 | 3,971,500 |
Jun 14, 2023 | 16.42 | 17.31 | 16.41 | 17.22 | 17.22 | 3,043,700 |
Jun 13, 2023 | 16.86 | 16.93 | 16.32 | 16.35 | 16.35 | 2,164,900 |
Jun 12, 2023 | 16.69 | 16.84 | 16.45 | 16.76 | 16.76 | 1,714,700 |
Jun 9, 2023 | 17.19 | 17.19 | 16.50 | 16.76 | 16.76 | 1,490,400 |
Jun 8, 2023 | 17.09 | 17.16 | 16.76 | 17.12 | 17.12 | 1,453,900 |
Jun 7, 2023 | 16.52 | 17.21 | 16.49 | 17.14 | 17.14 | 1,552,600 |
Jun 6, 2023 | 16.20 | 16.46 | 16.11 | 16.42 | 16.42 | 935,600 |
Jun 5, 2023 | 16.29 | 16.50 | 16.18 | 16.28 | 16.28 | 1,405,500 |
Jun 2, 2023 | 16.03 | 16.37 | 15.89 | 16.23 | 16.23 | 1,859,900 |
Jun 1, 2023 | 16.31 | 16.38 | 15.88 | 15.95 | 15.95 | 2,422,000 |
May 31, 2023 | 16.33 | 16.43 | 16.16 | 16.30 | 16.30 | 4,038,600 |
May 30, 2023 | 16.40 | 16.64 | 16.30 | 16.35 | 16.35 | 1,622,200 |
May 26, 2023 | 16.23 | 16.45 | 16.17 | 16.34 | 16.34 | 1,314,000 |
May 25, 2023 | 16.68 | 16.80 | 16.11 | 16.12 | 16.12 | 2,061,900 |
May 24, 2023 | 17.01 | 17.16 | 16.64 | 16.74 | 16.74 | 2,134,400 |
May 23, 2023 | 17.00 | 17.46 | 17.00 | 17.19 | 17.19 | 2,152,300 |
May 22, 2023 | 17.09 | 17.29 | 16.75 | 17.00 | 17.00 | 1,200,700 |
May 19, 2023 | 17.39 | 17.48 | 16.94 | 17.00 | 17.00 | 1,168,800 |
May 18, 2023 | 17.27 | 17.44 | 17.17 | 17.32 | 17.32 | 1,114,900 |
May 17, 2023 | 17.23 | 17.40 | 16.95 | 17.33 | 17.33 | 2,321,500 |
May 16, 2023 | 17.34 | 17.46 | 16.98 | 17.12 | 17.12 | 1,695,100 |
May 15, 2023 | 17.25 | 17.51 | 17.19 | 17.51 | 17.51 | 1,328,200 |
May 12, 2023 | 17.46 | 17.46 | 17.14 | 17.23 | 17.23 | 1,781,700 |
May 11, 2023 | 17.44 | 17.63 | 17.28 | 17.35 | 17.35 | 2,280,500 |
May 10, 2023 | 19.00 | 19.07 | 17.33 | 17.64 | 17.64 | 3,556,300 |
May 9, 2023 | 18.97 | 19.30 | 18.70 | 18.70 | 18.70 | 1,416,500 |
May 8, 2023 | 18.96 | 19.01 | 18.64 | 18.99 | 18.99 | 932,000 |
May 5, 2023 | 18.66 | 19.09 | 18.57 | 18.97 | 18.97 | 1,029,000 |
May 4, 2023 | 18.47 | 18.70 | 18.43 | 18.57 | 18.57 | 969,900 |
May 3, 2023 | 18.85 | 19.12 | 18.61 | 18.63 | 18.63 | 1,240,800 |
May 2, 2023 | 19.04 | 19.08 | 18.56 | 18.69 | 18.69 | 906,400 |
May 1, 2023 | 19.44 | 19.63 | 19.17 | 19.17 | 19.17 | 1,592,200 |
Apr 28, 2023 | 19.15 | 19.63 | 19.15 | 19.51 | 19.51 | 1,036,400 |
Apr 27, 2023 | 18.80 | 19.32 | 18.71 | 19.29 | 19.29 | 1,127,700 |
Apr 26, 2023 | 18.12 | 18.57 | 18.04 | 18.44 | 18.44 | 1,169,100 |
Apr 25, 2023 | 18.37 | 18.44 | 18.05 | 18.12 | 18.12 | 2,952,500 |
Apr 24, 2023 | 18.77 | 18.88 | 18.50 | 18.55 | 18.55 | 1,442,000 |
Related Tickers
LBRDA Liberty Broadband Corporation
50.32
+0.40%
LILAK Liberty Latin America Ltd.
7.45
+0.88%
LILA Liberty Latin America Ltd.
7.44
+0.40%
LBRDK Liberty Broadband Corporation
50.01
+0.30%
LBRDP Liberty Broadband Corporation
22.50
+1.03%
RCI Rogers Communications Inc.
39.59
+1.28%
KT KT Corporation
12.69
+1.20%
TIGO Millicom International Cellular S.A.
20.34
+0.15%
WOW WideOpenWest, Inc.
3.4800
+3.26%
AMX América Móvil, S.A.B. de C.V.
18.64
+0.98%