Liberty Media Corporation (LLYVA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5925 | 6.16546400403 | 74.4875 | 79.08 | 73.13 | 95917 | 75.27250377 | CS |
| 4 | 10.46 | 15.2433692801 | 68.62 | 79.08 | 68.11 | 97627 | 73.08536897 | CS |
| 12 | 8.96 | 12.7780946948 | 70.12 | 79.08 | 63.81 | 103220 | 69.97934845 | CS |
| 26 | 41.76 | 111.897106109 | 37.32 | 79.08 | 37.3 | 127348 | 58.91447124 | CS |
| 52 | 44.4 | 128.027681661 | 34.68 | 79.08 | 32.545 | 139356 | 47.26446751 | CS |
| 156 | 43.98 | 125.299145299 | 35.1 | 79.08 | 29.48 | 157527 | 41.61187321 | CS |
| 260 | 43.98 | 125.299145299 | 35.1 | 79.08 | 29.48 | 157527 | 41.61187321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 79.08 | 0.82 | 1.05 | 78.89 | 79.31 | 77.62 | 60725 |
| 1739489700 | 78.26 | 1.74 | 2.27 | 76.82 | 78.28 | 76.6 | 76244 |
| 1739403300 | 76.52 | 1.62 | 2.16 | 74.6 | 76.63 | 74 | 67199 |
| 1739316900 | 74.9 | 0.44 | 0.59 | 74.8 | 75.19 | 73.1804 | 89635 |
| 1739230500 | 74.46 | 0.8 | 1.09 | 74.28 | 74.58 | 73.13 | 150851 |
| 1738971300 | 73.66 | -0.47 | -0.63 | 74.1 | 75.605 | 73.375 | 102102 |
| 1738884900 | 74.13 | -0.1 | -0.13 | 74.11 | 74.475 | 73.79 | 271973 |
| 1738798500 | 74.23 | 0.19 | 0.26 | 74.38 | 74.99 | 73.93 | 198909 |
| 1738712100 | 74.04 | 1.8 | 2.49 | 71.84 | 74.26 | 71.84 | 103436 |
| 1738625700 | 72.24 | 0.27 | 0.38 | 70.57 | 72.6305 | 70.06 | 110010 |
| 1738366500 | 71.97 | 0.4 | 0.56 | 71.76 | 73.11 | 71.66 | 63754 |
| 1738280100 | 71.57 | 0.18 | 0.25 | 71.87 | 72.305 | 71.39 | 49485 |
| 1738193700 | 71.39 | 0.43 | 0.61 | 71.14 | 71.595 | 71.01 | 50027 |
| 1738107300 | 70.96 | 1.4 | 2.01 | 70.45 | 71.575 | 70.11 | 163910 |
| 1738020900 | 69.56 | -0.82 | -1.17 | 69.46 | 70.25 | 69.0165 | 78249 |
| 1737761700 | 70.38 | 1.02 | 1.47 | 69.35 | 70.39 | 69.265 | 49545 |
| 1737675300 | 69.36 | 0 | 0.00 | 69.36 | 69.36 | 69.36 | 0 |
| 1737588900 | 69.36 | -0.72 | -1.03 | 70.52 | 70.52 | 69.24 | 36012 |
| 1737502500 | 70.08 | 1.85 | 2.71 | 68.88 | 70.464222 | 68.88 | 45961 |
| 1737156900 | 68.23 | 0.14 | 0.21 | 68.62 | 68.94 | 68.11 | 64189 |
| 1737070500 | 68.09 | 0.87 | 1.29 | 67.59 | 68.82 | 67.475 | 82698 |
| 1736984100 | 67.22 | 0.81 | 1.23 | 67.19 | 68.41 | 66.64 | 54240 |
| 1736897700 | 66.405 | 0.94 | 1.43 | 65.349999 | 66.54 | 65.349999 | 76743 |
| 1736811300 | 65.47 | 0.88 | 1.36 | 63.98 | 65.47 | 63.81 | 157625 |
| 1736552100 | 64.59 | -0.39 | -0.60 | 64.18 | 65.209999 | 63.91 | 195686 |
| 1736379300 | 64.98 | 0.22 | 0.34 | 65.05 | 65.29 | 64.22 | 112793 |
| 1736292900 | 64.76 | -0.28 | -0.43 | 65.17 | 65.17 | 63.96 | 123943 |
| 1736206500 | 65.04 | -1.01 | -1.53 | 66.61 | 66.79 | 65 | 75156 |
| 1735947300 | 66.05 | -0.31 | -0.47 | 66.39 | 66.95 | 65.75 | 74642 |
| 1735860900 | 66.36 | -0.2 | -0.30 | 66.8 | 67.6715 | 66.08 | 73675 |
| 1735688100 | 66.56 | -0.72 | -1.07 | 67.32 | 67.95 | 66.519999 | 49475 |
| 1735601700 | 67.28 | -0.21 | -0.30 | 66.739999 | 67.69 | 66.39 | 66223 |
| 1735342500 | 67.485 | -0.52 | -0.76 | 67.82 | 67.82 | 66.515 | 68330 |
| 1735256100 | 68 | 0.11 | 0.16 | 67.89 | 68.15 | 67.62 | 104651 |
| 1735077840 | 67.89 | 0.05 | 0.07 | 68.16 | 68.35 | 67.48 | 60636 |
| 1734996900 | 67.84 | -0.01 | -0.01 | 68.09 | 68.796 | 67.37 | 92329 |
| 1734737700 | 67.85 | 1.34 | 2.01 | 66.47 | 68.3965 | 65.629999 | 174137 |
| 1734651300 | 66.51 | -0.16 | -0.24 | 67.16 | 67.78 | 65.31 | 117437 |
| 1734564900 | 66.67 | -3.43 | -4.89 | 70.69 | 70.69 | 66.65 | 190548 |
| 1734478500 | 70.1 | -0.29 | -0.41 | 70.21 | 70.465 | 69.69 | 93111 |
| 1734392100 | 70.39 | 1.34 | 1.94 | 68.73 | 70.61 | 68.73 | 67661 |
| 1734132900 | 69.05 | -0.97 | -1.39 | 69.71 | 69.95 | 68.85 | 113763 |
| 1734046500 | 70.02 | 0.42 | 0.60 | 69.93 | 70.67 | 69.32 | 139516 |
| 1733960100 | 69.6 | 0.07 | 0.10 | 69.98 | 70.63 | 69.19 | 126751 |
| 1733873700 | 69.53 | -0.82 | -1.17 | 70.35 | 70.67 | 68.67 | 191978 |
| 1733787300 | 70.35 | -1.49 | -2.07 | 72.15 | 72.88 | 70.1454 | 118599 |
| 1733528100 | 71.84 | 0.41 | 0.57 | 71.48 | 72.12 | 71.28 | 46798 |
| 1733441700 | 71.43 | -0.49 | -0.68 | 71.62 | 72.01 | 70.69 | 78390 |
| 1733355300 | 71.92 | 0.03 | 0.04 | 71.83 | 72.44 | 70.33 | 160691 |
| 1733268900 | 71.89 | -0.07 | -0.10 | 72.37 | 72.59 | 70.45 | 120151 |
| 1733182500 | 71.96 | 0.27 | 0.38 | 72 | 72.3 | 71.08 | 86248 |
| 1732917840 | 71.69 | -0.22 | -0.31 | 72.42 | 72.42 | 71.195 | 80940 |
| 1732750500 | 71.91 | 0.96 | 1.35 | 71.02 | 72.26 | 70.9501 | 74405 |
| 1732664100 | 70.95 | -0.32 | -0.45 | 70.87 | 71.24 | 70.0974 | 109080 |
| 1732577700 | 71.27 | 0.81 | 1.15 | 71.01 | 71.7 | 70.5 | 165536 |
| 1732318500 | 70.46 | 0.27 | 0.38 | 70.12 | 70.7 | 69.32 | 131101 |
| 1732232100 | 70.19 | 2.78 | 4.12 | 68.1 | 70.45 | 67.62 | 332230 |
| 1732145700 | 67.41 | 0.8 | 1.20 | 66.569999 | 67.55 | 66.43 | 94239 |
| 1732059300 | 66.61 | 1.02 | 1.56 | 65.68 | 66.66 | 64.739999 | 87929 |
| 1731972900 | 65.59 | 2.33 | 3.68 | 63.46 | 65.66 | 62.64 | 250933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
