NasdaqGS - Delayed Quote • USD
The Liberty SiriusXM Group (LSXMB)
At close: April 26 at 4:00 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 26, 2024 | 25.26 | 25.26 | 24.28 | 24.28 | 24.28 | 300 |
| Apr 25, 2024 | 24.58 | 24.58 | 24.18 | 24.37 | 24.37 | 1,400 |
| Apr 24, 2024 | 25.56 | 25.56 | 25.12 | 25.12 | 25.12 | 1,900 |
| Apr 23, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4,100 |
| Apr 22, 2024 | 25.68 | 25.69 | 25.45 | 25.69 | 25.69 | 1,200 |
| Apr 19, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2,200 |
| Apr 18, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| Apr 17, 2024 | 26.35 | 26.35 | 25.78 | 25.78 | 25.78 | 700 |
| Apr 16, 2024 | 26.25 | 26.25 | 25.30 | 25.35 | 25.35 | 2,600 |
| Apr 15, 2024 | 26.32 | 26.82 | 25.80 | 26.82 | 26.82 | 3,400 |
| Apr 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| Apr 11, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 300 |
| Apr 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
| Apr 9, 2024 | 28.09 | 28.09 | 26.30 | 26.30 | 26.30 | 1,400 |
| Apr 8, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 4,500 |
| Apr 5, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 200 |
| Apr 4, 2024 | 27.41 | 27.74 | 27.27 | 27.27 | 27.27 | 400 |
| Apr 3, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| Apr 2, 2024 | 28.25 | 28.43 | 28.23 | 28.43 | 28.43 | 900 |
| Apr 1, 2024 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | 1,700 |
| Mar 28, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2,400 |
| Mar 27, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 18,000 |
| Mar 26, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 300 |
| Mar 25, 2024 | 29.30 | 29.33 | 29.30 | 29.33 | 29.33 | 800 |
| Mar 22, 2024 | 29.24 | 29.24 | 28.70 | 28.70 | 28.70 | 300 |
| Mar 21, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 100 |
| Mar 20, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Mar 19, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Mar 18, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Mar 15, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Mar 14, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Mar 13, 2024 | 30.45 | 30.81 | 30.44 | 30.81 | 30.81 | 1,200 |
| Mar 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Mar 11, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 300 |
| Mar 8, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Mar 7, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 200 |
| Mar 6, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Mar 5, 2024 | 29.46 | 29.46 | 29.44 | 29.44 | 29.44 | 600 |
| Mar 4, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Mar 1, 2024 | 28.94 | 28.98 | 28.90 | 28.98 | 28.98 | 500 |
| Feb 29, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 1,200 |
| Feb 28, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 700 |
| Feb 27, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Feb 26, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
| Feb 23, 2024 | 30.20 | 30.25 | 30.17 | 30.18 | 30.18 | 1,300 |
| Feb 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Feb 21, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Feb 20, 2024 | 30.43 | 30.48 | 30.05 | 30.05 | 30.05 | 1,100 |
| Feb 16, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Feb 15, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Feb 14, 2024 | 30.30 | 30.61 | 30.30 | 30.61 | 30.61 | 300 |
| Feb 13, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Feb 12, 2024 | 30.65 | 30.80 | 30.30 | 30.30 | 30.30 | 1,400 |
| Feb 9, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| Feb 8, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| Feb 7, 2024 | 30.90 | 30.90 | 30.76 | 30.76 | 30.76 | 200 |
| Feb 6, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Feb 5, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Feb 2, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Feb 1, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1,000 |
| Jan 31, 2024 | 30.83 | 30.86 | 30.83 | 30.86 | 30.86 | 400 |
| Jan 30, 2024 | 30.79 | 30.82 | 30.79 | 30.82 | 30.82 | 700 |
| Jan 29, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Jan 26, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
| Jan 25, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jan 24, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jan 23, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 100 |
| Jan 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 200 |
| Jan 19, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Jan 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 500 |
| Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
| Jan 16, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Jan 12, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 200 |
| Jan 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 200 |
| Jan 10, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| Jan 9, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| Jan 8, 2024 | 30.26 | 30.44 | 30.26 | 30.44 | 30.44 | 1,400 |
| Jan 5, 2024 | 30.02 | 30.33 | 30.02 | 30.33 | 30.33 | 1,100 |
| Jan 4, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| Jan 3, 2024 | 29.75 | 29.86 | 29.75 | 29.86 | 29.86 | 900 |
| Jan 2, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Dec 29, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Dec 28, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 500 |
| Dec 27, 2023 | 28.77 | 28.77 | 28.70 | 28.70 | 28.70 | 1,000 |
| Dec 26, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Dec 22, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| Dec 21, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| Dec 20, 2023 | 28.22 | 28.22 | 28.10 | 28.10 | 28.10 | 1,000 |
| Dec 19, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Dec 18, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Dec 15, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 200 |
| Dec 14, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Dec 13, 2023 | 27.75 | 27.90 | 27.75 | 27.90 | 27.90 | 3,300 |
| Dec 12, 2023 | 27.50 | 27.50 | 26.80 | 26.95 | 26.95 | 700 |
| Dec 11, 2023 | 26.71 | 26.71 | 26.56 | 26.56 | 26.56 | 400 |
| Dec 8, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 300 |
| Dec 7, 2023 | 26.35 | 27.10 | 26.35 | 27.10 | 27.10 | 700 |
| Dec 6, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Dec 5, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 600 |
| Dec 4, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| Dec 1, 2023 | 27.65 | 28.55 | 27.27 | 27.27 | 27.27 | 700 |
| Nov 30, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
| Nov 29, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| Nov 28, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| Nov 27, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
| Nov 24, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| Nov 22, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| Nov 21, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| Nov 20, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| Nov 17, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 200 |
| Nov 16, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| Nov 15, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 400 |
| Nov 14, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| Nov 13, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| Nov 10, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 300 |
| Nov 9, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Nov 8, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Nov 7, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
| Nov 6, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 200 |
| Nov 3, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| Nov 2, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| Nov 1, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| Oct 31, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| Oct 30, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| Oct 27, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| Oct 26, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| Oct 25, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 500 |
| Oct 24, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Oct 23, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Oct 20, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Oct 19, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Oct 18, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 500 |
| Oct 17, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Oct 16, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Oct 13, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 600 |
| Oct 12, 2023 | 25.92 | 25.95 | 25.90 | 25.90 | 25.90 | 1,100 |
| Oct 11, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Oct 10, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Oct 9, 2023 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | 500 |
| Oct 6, 2023 | 24.75 | 24.75 | 24.73 | 24.74 | 24.74 | 2,000 |
| Oct 5, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Oct 4, 2023 | 24.58 | 24.71 | 24.45 | 24.71 | 24.71 | 1,700 |
| Oct 3, 2023 | 24.59 | 25.25 | 24.45 | 24.55 | 24.55 | 10,700 |
| Oct 2, 2023 | 25.95 | 25.95 | 25.78 | 25.78 | 25.78 | 400 |
| Sep 29, 2023 | 25.50 | 25.90 | 25.50 | 25.67 | 25.67 | 1,800 |
| Sep 28, 2023 | 25.25 | 26.00 | 24.49 | 25.00 | 25.00 | 2,500 |
| Sep 27, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| Sep 26, 2023 | 24.22 | 24.22 | 23.54 | 23.54 | 23.54 | 2,700 |
| Sep 25, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Sep 22, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Sep 21, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 300 |
| Sep 20, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Sep 19, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Sep 18, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Sep 15, 2023 | 22.45 | 22.45 | 22.19 | 22.41 | 22.41 | 2,500 |
| Sep 14, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Sep 13, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Sep 12, 2023 | 22.98 | 23.20 | 22.98 | 23.19 | 23.19 | 2,200 |
| Sep 11, 2023 | 22.80 | 23.22 | 22.80 | 23.22 | 23.22 | 400 |
| Sep 8, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Sep 7, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Sep 6, 2023 | 23.30 | 23.44 | 23.30 | 23.40 | 23.40 | 2,100 |
| Sep 5, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| Sep 1, 2023 | 23.86 | 25.81 | 23.80 | 24.53 | 24.53 | 3,000 |
| Aug 31, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| Aug 30, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| Aug 29, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| Aug 28, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Aug 25, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Aug 24, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Aug 23, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Aug 22, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Aug 21, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| Aug 18, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| Aug 17, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Aug 16, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 100 |
| Aug 15, 2023 | 24.67 | 24.85 | 24.67 | 24.76 | 24.76 | 700 |
| Aug 14, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1,400 |
| Aug 11, 2023 | 25.00 | 25.00 | 24.19 | 24.19 | 24.19 | 700 |
| Aug 10, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| Aug 9, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Aug 8, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Aug 7, 2023 | 26.86 | 26.86 | 26.67 | 26.67 | 26.67 | 1,400 |
| Aug 4, 2023 | 23.50 | 25.40 | 23.25 | 25.40 | 25.40 | 1,100 |
| Aug 3, 2023 | 33.04 | 33.11 | 33.04 | 33.10 | 33.10 | 1,100 |
| Aug 2, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 100 |
| Aug 1, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Jul 31, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 400 |
| Jul 28, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Jul 27, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 800 |
| Jul 26, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Jul 25, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 100 |
| Jul 24, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Jul 21, 2023 | 33.90 | 34.76 | 33.00 | 33.75 | 33.75 | 16,100 |
| Jul 20, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 300 |
| Jul 19, 2023 | 34.33 | 34.35 | 34.25 | 34.25 | 34.25 | 1,600 |
| Jul 18, 2023 | 34.27 | 34.80 | 34.15 | 34.69 | 34.69 | 1,600 |
| Jul 17, 2023 | 34.00 | 34.54 | 33.75 | 33.75 | 33.75 | 1,600 |
| Jul 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| Jul 13, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 12, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 11, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| Jul 10, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 7, 2023 | 33.25 | 33.25 | 33.00 | 33.00 | 33.00 | 1,100 |
| Jul 6, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jul 5, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jul 3, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jun 30, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jun 29, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jun 28, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jun 27, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 500 |
| Jun 26, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 23, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 22, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
| Jun 21, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 20, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 16, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 400 |
| Jun 15, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 14, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 13, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 12, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 9, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 8, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
| Jun 7, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 6, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 5, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 2, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Jun 1, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| May 31, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1,700 |
| May 30, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| May 26, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| May 25, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 300 |
| May 24, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| May 23, 2023 | 28.15 | 28.15 | 28.00 | 28.00 | 28.00 | 4,600 |
| May 22, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| May 19, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| May 18, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| May 17, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| May 16, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| May 15, 2023 | 31.51 | 31.51 | 28.05 | 28.05 | 28.05 | 800 |
| May 12, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1,300 |
| May 11, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| May 10, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| May 9, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| May 8, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| May 5, 2023 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | 1,100 |
| May 4, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| May 3, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
| May 2, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| May 1, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Apr 28, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Apr 27, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Related Tickers
GTN-A Gray Television, Inc.
8.70
+3.20%
NRG.PA NRJ Group SA
7.54
+1.89%
UONEK Urban One, Inc.
1.5400
0.00%
MMT.PA Métropole Télévision S.A.
14.50
+1.26%
GTN Gray Television, Inc.
5.61
-2.77%
TGNA TEGNA Inc.
13.54
-0.81%
SSP The E.W. Scripps Company
3.7000
+0.27%
IHRT iHeartMedia, Inc.
2.1400
+1.90%
FUBO fuboTV Inc.
1.3900
+1.46%