Liberty Live Holdings, Inc. Registered Series -A- LLYVA
NASDAQ · United States · Consumer Services
$93.82-0.82 (-0.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $93.78 | -0.91% | $94.29 | $96.14 | $93.78 | 55.19K |
| 2026-09-30 | $94.64 | -2.01% | $96.82 | $97.99 | $94.59 | 199.60K |
| 2026-09-29 | $96.58 | -0.50% | $97.85 | $97.85 | $95.92 | 137.60K |
| 2026-09-28 | $97.07 | +0.78% | $96.32 | $98.35 | $96.15 | 139.10K |
| 2026-09-25 | $96.32 | -0.11% | $97.42 | $97.42 | $95.58 | 40.40K |
| 2026-09-24 | $96.43 | +1.51% | $95.79 | $96.55 | $93.51 | 57.70K |
| 2026-09-23 | $94.99 | -0.47% | $96.04 | $96.63 | $94.00 | 63.20K |
| 2026-09-22 | $95.44 | +0.21% | $95.99 | $96.44 | $94.45 | 102.90K |
| 2026-09-21 | $95.24 | +2.40% | $93.98 | $95.66 | $93.36 | 216.50K |
| 2026-09-18 | $93.01 | -1.46% | $93.94 | $94.01 | $92.34 | 185.30K |
| 2026-09-17 | $94.39 | -1.09% | $96.81 | $96.81 | $94.39 | 82.70K |
| 2026-09-16 | $95.43 | +0.28% | $96.15 | $97.92 | $94.53 | 128.60K |
| 2026-09-15 | $95.16 | -0.68% | $95.10 | $96.06 | $93.68 | 708.60K |
| 2026-09-14 | $95.81 | +1.95% | $94.93 | $96.88 | $94.75 | 142.00K |
| 2026-09-11 | $93.98 | +0.64% | $97.22 | $97.22 | $92.76 | 91.80K |
| 2026-09-10 | $93.38 | -0.30% | $94.01 | $95.19 | $92.84 | 104.20K |
| 2026-09-09 | $93.66 | -0.72% | $93.99 | $95.33 | $93.20 | 77.00K |
| 2026-09-08 | $94.34 | -1.34% | $95.28 | $95.70 | $94.33 | 142.30K |
| 2026-09-04 | $95.63 | -2.13% | $97.97 | $97.97 | $95.11 | 43.50K |
| 2026-09-03 | $97.71 | -1.06% | $100.18 | $100.18 | $97.57 | 64.10K |
| 2026-09-02 | $98.76 | +1.42% | $97.84 | $100.00 | $97.84 | 72.80K |
| 2026-09-01 | $97.38 | -2.11% | $99.14 | $99.79 | $97.37 | 117.40K |
| 2026-08-31 | $99.48 | -0.41% | $99.61 | $100.53 | $98.78 | 99.70K |
| 2026-08-28 | $99.89 | +0.13% | $99.22 | $100.03 | $98.36 | 53.00K |
| 2026-08-27 | $99.76 | -2.04% | $101.03 | $101.96 | $99.01 | 203.70K |
| 2026-08-26 | $101.84 | -2.08% | $104.01 | $104.01 | $101.81 | 54.00K |
| 2026-08-25 | $104.00 | +1.86% | $102.22 | $104.15 | $102.22 | 69.50K |
| 2026-08-24 | $102.10 | +0.39% | $101.79 | $103.20 | $101.77 | 183.60K |
| 2026-08-21 | $101.70 | -0.20% | $102.73 | $102.73 | $101.07 | 162.90K |
| 2026-08-20 | $101.90 | -1.51% | $102.27 | $104.66 | $101.87 | 182.80K |
| 2026-08-19 | $103.46 | +3.46% | $101.59 | $103.86 | $101.00 | 200.40K |
| 2026-08-18 | $100.00 | -1.85% | $102.24 | $103.54 | $100.00 | 140.20K |
| 2026-08-17 | $101.89 | -2.95% | $104.47 | $104.47 | $101.88 | 209.70K |
| 2026-08-14 | $104.99 | +0.78% | $104.29 | $106.06 | $104.29 | 224.50K |
| 2026-08-13 | $104.18 | +1.43% | $102.71 | $104.53 | $102.71 | 130.30K |
| 2026-08-12 | $102.71 | +2.17% | $101.26 | $102.82 | $99.72 | 276.10K |
| 2026-08-11 | $100.53 | +0.11% | $100.60 | $102.00 | $100.37 | 87.20K |
| 2026-08-10 | $100.42 | +1.66% | $97.89 | $100.78 | $97.89 | 124.60K |
| 2026-08-07 | $98.78 | -0.83% | $99.23 | $100.88 | $98.67 | 83.90K |
| 2026-08-06 | $99.61 | -0.33% | $99.66 | $100.51 | $99.01 | 96.00K |
| 2026-08-05 | $99.94 | +0.37% | $100.38 | $100.88 | $99.21 | 197.20K |
| 2026-08-04 | $99.57 | +0.42% | $99.16 | $101.04 | $99.16 | 187.50K |
| 2026-08-03 | $99.15 | +4.68% | $94.79 | $99.69 | $93.75 | 257.20K |
| 2026-07-31 | $94.72 | -7.23% | $102.45 | $102.45 | $94.60 | 191.50K |
| 2026-07-30 | $102.10 | +2.04% | $100.08 | $102.39 | $99.95 | 104.20K |
| 2026-07-29 | $100.06 | +0.58% | $98.54 | $100.85 | $98.29 | 77.50K |
| 2026-07-28 | $99.48 | +0.66% | $99.42 | $100.95 | $98.98 | 75.70K |
| 2026-07-27 | $98.83 | +3.32% | $96.84 | $99.14 | $96.36 | 90.80K |
| 2026-07-24 | $95.65 | +0.64% | $94.72 | $95.97 | $93.86 | 92.00K |
| 2026-07-23 | $95.04 | -0.37% | $95.24 | $95.86 | $94.34 | 104.40K |
| 2026-07-22 | $95.39 | -0.68% | $97.00 | $97.26 | $95.26 | 183.60K |
| 2026-07-21 | $96.04 | -1.60% | $96.62 | $97.29 | $95.05 | 129.10K |
| 2026-07-20 | $97.60 | -1.19% | $98.97 | $100.19 | $97.32 | 180.60K |
| 2026-07-17 | $98.78 | +0.94% | $97.82 | $98.99 | $97.36 | 147.70K |
| 2026-07-16 | $97.86 | +0.20% | $97.51 | $98.84 | $95.96 | 201.50K |
| 2026-07-15 | $97.66 | -2.58% | $100.54 | $101.82 | $97.54 | 216.40K |
| 2026-07-14 | $100.25 | -0.83% | $101.78 | $102.06 | $99.71 | 100.30K |
| 2026-07-13 | $101.09 | +1.47% | $99.41 | $102.24 | $98.79 | 137.00K |
| 2026-07-10 | $99.63 | -2.33% | $102.06 | $102.06 | $99.13 | 232.00K |
| 2026-07-09 | $102.01 | -0.28% | $102.07 | $104.03 | $101.82 | 160.00K |
| 2026-07-08 | $102.30 | -1.13% | $103.67 | $103.73 | $101.82 | 166.00K |
| 2026-07-07 | $103.47 | +1.00% | $103.56 | $104.50 | $101.25 | 170.50K |
| 2026-07-06 | $102.45 | -1.59% | $103.47 | $105.27 | $101.73 | 508.80K |
| 2026-07-02 | $104.11 | +0.24% | $104.01 | $105.47 | $102.08 | 323.00K |
| 2026-07-01 | $103.86 | +2.57% | $101.26 | $105.00 | $100.00 | 345.90K |
| 2026-06-30 | $101.26 | -0.75% | $101.94 | $103.45 | $100.52 | 419.70K |
| 2026-06-29 | $102.03 | +2.41% | $100.84 | $103.37 | $99.40 | 426.10K |
| 2026-06-26 | $99.63 | +1.37% | $98.51 | $101.41 | $97.24 | 259.70K |
| 2026-06-25 | $98.28 | +2.01% | $96.67 | $98.73 | $94.31 | 243.40K |
| 2026-06-24 | $96.34 | +1.70% | $94.73 | $97.13 | $94.06 | 288.90K |
| 2026-06-23 | $94.73 | +0.37% | $94.52 | $95.89 | $93.98 | 219.20K |
| 2026-06-22 | $94.38 | -0.59% | $94.30 | $95.68 | $93.47 | 342.30K |
| 2026-06-18 | $94.94 | -0.66% | $95.67 | $96.95 | $94.46 | 257.30K |
| 2026-06-17 | $95.57 | -2.51% | $98.03 | $98.72 | $94.35 | 759.10K |
| 2026-06-16 | $98.03 | +1.22% | $96.85 | $98.53 | $95.92 | 451.40K |
| 2026-06-15 | $96.85 | -0.08% | $96.93 | $99.19 | $96.40 | 502.40K |
| 2026-06-12 | $96.93 | -1.52% | $97.69 | $99.01 | $96.58 | 215.10K |
| 2026-06-11 | $98.43 | +2.37% | $96.16 | $99.76 | $95.25 | 516.70K |
| 2026-06-10 | $96.15 | +4.80% | $90.92 | $96.60 | $90.92 | 490.00K |
| 2026-06-09 | $91.75 | +2.34% | $90.36 | $92.03 | $89.07 | 165.50K |
| 2026-06-08 | $89.65 | -1.06% | $91.73 | $91.91 | $89.61 | 89.20K |
| 2026-06-05 | $90.61 | +2.22% | $87.69 | $91.03 | $87.69 | 143.90K |
| 2026-06-04 | $88.64 | -2.79% | $91.18 | $91.18 | $87.44 | 189.30K |
| 2026-06-03 | $91.18 | -4.28% | $95.26 | $95.26 | $91.12 | 405.20K |
| 2026-06-02 | $95.26 | -2.79% | $97.60 | $98.50 | $95.24 | 153.30K |
| 2026-06-01 | $97.99 | +1.73% | $96.01 | $98.33 | $95.86 | 142.40K |
| 2026-05-29 | $96.32 | +1.23% | $94.45 | $97.53 | $94.45 | 237.80K |
| 2026-05-28 | $95.15 | +0.14% | $95.07 | $97.02 | $93.41 | 371.70K |
| 2026-05-27 | $95.02 | -0.87% | $95.85 | $97.10 | $94.90 | 804.30K |
| 2026-05-26 | $95.85 | -0.08% | $96.18 | $97.94 | $95.79 | 1.46M |