U.S. markets open in 6 hours 1 minute

The Liberty SiriusXM Group (LSXMA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.87+0.28 (+0.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202145.8046.0045.1245.8745.87665,300
Jun 10, 202145.3245.7344.7245.5945.59635,500
Jun 09, 202146.3046.4245.0345.3645.36804,500
Jun 08, 202144.3046.1344.0646.0846.081,290,700
Jun 07, 202144.1144.5943.8644.2444.24935,500
Jun 04, 202143.8244.2543.5944.0044.00615,400
Jun 03, 202144.3844.3842.9643.6243.621,056,600
Jun 02, 202144.0944.6643.2544.5244.52851,600
Jun 01, 202144.0044.4043.6244.0144.01915,500
May 28, 202144.5944.7543.2843.6643.661,155,200
May 27, 202142.5744.7542.5744.4344.432,286,300
May 26, 202142.0442.7441.9142.3342.33532,400
May 25, 202142.5142.9441.5742.0942.09701,500
May 24, 202141.8942.5941.7642.3642.36540,800
May 21, 202141.7742.1641.4041.7641.76688,000
May 20, 202140.8941.7340.6041.6741.67656,200
May 19, 202140.6340.9740.0040.7740.77792,700
May 18, 202141.0441.9940.7540.7540.751,391,500
May 17, 202141.3841.8141.0541.2441.24752,700
May 14, 202141.3142.1941.1841.7241.72666,200
May 13, 202141.9441.9440.8441.0541.05922,300
May 12, 202141.3142.3241.1141.1841.181,148,100
May 11, 202141.6642.2641.2741.9941.991,112,300
May 10, 202142.7143.4041.8041.9841.981,234,300
May 07, 202142.4943.6241.5042.6142.61918,500
May 06, 202143.5143.5141.7842.5042.50952,700
May 05, 202143.7043.7742.9443.2443.24579,500
May 04, 202143.9744.2243.1443.6143.61600,400
May 03, 202145.6845.7744.1944.2544.25444,400
Apr 30, 202145.6445.6444.9845.1945.19265,900
Apr 29, 202145.0745.7445.0745.6045.60210,500
Apr 28, 202146.8146.8144.7645.0245.02507,800
Apr 27, 202147.0947.1846.1546.1946.19321,600
Apr 26, 202146.7647.1046.5246.8546.85210,200
Apr 23, 202146.3647.0146.0046.4846.48308,600
Apr 22, 202146.4246.5345.7046.1046.10375,700
Apr 21, 202145.7046.3745.3946.1746.17651,700
Apr 20, 202144.9045.9044.9045.8245.82260,100
Apr 19, 202145.4045.6644.7945.0845.08265,300
Apr 16, 202145.8846.5245.1345.3945.39526,000
Apr 15, 202146.1946.2645.3745.4945.49410,800
Apr 14, 202146.3246.4945.7445.8245.82250,800
Apr 13, 202146.5146.5345.8346.1346.13370,500
Apr 12, 202146.6847.0646.1946.6746.67426,500
Apr 09, 202146.0846.9346.0846.7246.72344,800
Apr 08, 202146.8646.9145.4346.2746.27420,100
Apr 07, 202146.1546.6845.7646.6546.65367,300
Apr 06, 202145.7746.2045.7746.0046.00320,500
Apr 05, 202146.0046.3245.7845.8345.83492,200
Apr 01, 202144.2845.8144.2845.6945.69765,200
Mar 31, 202144.3745.0944.0744.0844.08542,400
Mar 30, 202144.4244.6543.9044.2944.29336,900
Mar 29, 202144.3844.7443.6844.0744.07344,100
Mar 26, 202144.7044.9943.6744.6844.68286,000
Mar 25, 202144.0444.7543.5144.5044.50466,000
Mar 24, 202145.2545.4444.1944.3244.32519,700
Mar 23, 202145.5146.0544.9145.1345.13387,900
Mar 22, 202144.9846.3944.7245.5945.59465,400
Mar 19, 202145.5545.5544.8544.8644.86709,400
Mar 18, 202146.8947.1645.6345.6545.65582,200
Mar 17, 202146.4547.1546.1346.9446.94422,300
Mar 16, 202145.9647.1945.7146.6346.63400,700
Mar 15, 202145.8045.9945.1845.9145.91447,000
Mar 12, 202145.5745.7845.0745.5545.55179,500
Mar 11, 202145.3046.1745.0145.5745.57415,100
Mar 10, 202145.0745.8444.5945.4645.46430,100
Mar 09, 202144.3545.2743.8844.7444.74832,400
Mar 08, 202146.1546.4843.9344.0544.05855,400
Mar 05, 202143.5044.3342.2943.5743.57649,900
Mar 04, 202144.1544.8843.0843.3943.39714,200
Mar 03, 202144.9945.5344.0744.3544.35324,000
Mar 02, 202144.7645.1744.2744.7844.78237,300
Mar 01, 202145.1145.5644.2944.7644.76416,300
Feb 26, 202144.6545.9143.4844.4144.41622,100
Feb 25, 202145.6846.1544.4344.8544.85538,000
Feb 24, 202145.0645.9444.9545.8245.82413,100
Feb 23, 202144.9245.5644.2244.9044.90311,200
Feb 22, 202143.6745.5842.8744.9844.98628,300
Feb 19, 202143.0944.3043.0843.9843.98775,600
Feb 18, 202143.5943.6342.9543.0843.08313,400
Feb 17, 202143.1143.9642.9743.4143.41345,100
Feb 16, 202143.6043.9242.9643.3343.33299,600
Feb 12, 202143.4043.8143.3143.5743.57186,700
Feb 11, 202143.5643.8843.1943.6743.67273,900
Feb 10, 202144.2144.2143.1943.4643.46314,600
Feb 09, 202143.8344.0743.2743.9443.94262,300
Feb 08, 202143.4543.9643.4543.6943.69285,900
Feb 05, 202144.8545.0643.2543.3843.38285,200
Feb 04, 202144.1044.5343.5844.5344.53434,700
Feb 03, 202143.6044.2842.9644.0044.00855,200
Feb 02, 202141.7744.3441.7243.6843.681,448,900
Feb 01, 202141.0141.4140.4241.1941.19539,400
Jan 29, 202141.0542.0640.4240.4240.42469,000
Jan 28, 202140.7241.9440.5741.4541.45616,400
Jan 27, 202142.3646.7239.5240.3040.302,533,200
Jan 26, 202141.3842.8041.0242.5742.57671,900
Jan 25, 202140.7241.5340.0841.0741.07656,500
Jan 22, 202140.7240.7239.7940.5340.53665,000
Jan 21, 202140.8941.0940.3440.7940.79470,600
Jan 20, 202141.1741.5640.8140.8940.89447,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...