Liberty Media Corporation (LLYVA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.27 | 5.24458700882 | 62.35 | 68.99 | 62.35 | 223676 | 64.63598901 | CS |
| 4 | -12 | -15.459933007 | 77.62 | 79.63 | 59.45 | 191754 | 66.68846858 | CS |
| 12 | -2.2 | -3.2438808611 | 67.82 | 79.63 | 59.45 | 129215 | 68.61208539 | CS |
| 26 | 23.15 | 54.5090652225 | 42.47 | 79.63 | 42.13 | 148539 | 63.08371317 | CS |
| 52 | 24.26 | 58.6557059961 | 41.36 | 79.63 | 32.545 | 136335 | 51.42765973 | CS |
| 156 | 30.52 | 86.9515669516 | 35.1 | 79.63 | 29.48 | 158470 | 43.3751338 | CS |
| 260 | 30.52 | 86.9515669516 | 35.1 | 79.63 | 29.48 | 158470 | 43.3751338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 65.62 | -0.48 | -0.73 | 66.09 | 67.099999 | 65.129999 | 351133 |
| 1742423700 | 66.099999 | 2.89 | 4.57 | 63.25 | 66.31 | 63.25 | 168541 |
| 1742337300 | 63.21 | -1.48 | -2.29 | 63.96 | 64.385 | 62.805 | 266912 |
| 1742250900 | 64.69 | 1.03 | 1.62 | 63.63 | 65.31 | 62.8 | 108909 |
| 1741991700 | 63.66 | 2.01 | 3.26 | 62.35 | 64.129999 | 62.35 | 222885 |
| 1741905300 | 61.65 | -3.76 | -5.75 | 65.2 | 66.65 | 59.45 | 369155 |
| 1741818900 | 65.41 | 0.66 | 1.02 | 65.84 | 66.97 | 63.91 | 290760 |
| 1741732500 | 64.75 | 0.56 | 0.87 | 64.01 | 65.48 | 63.38 | 366504 |
| 1741646100 | 64.19 | -1.47 | -2.24 | 64.16 | 64.849999 | 62.57 | 250769 |
| 1741390500 | 65.66 | -1.74 | -2.58 | 66.959999 | 67.055 | 63.27 | 175181 |
| 1741304100 | 67.4 | -2.35 | -3.37 | 69.41 | 70.35 | 67.195 | 127163 |
| 1741217700 | 69.75 | -0.2 | -0.29 | 70.45 | 70.45 | 68.8 | 209416 |
| 1741131300 | 69.95 | -1.31 | -1.84 | 71.08 | 71.49 | 68.5 | 228844 |
| 1741044900 | 71.26 | -0.26 | -0.36 | 72.21 | 73.2899 | 70.685 | 101109 |
| 1740785700 | 71.52 | 1.14 | 1.62 | 70.18 | 71.635 | 69.93 | 72105 |
| 1740699300 | 70.38 | -1.86 | -2.57 | 72.4 | 72.745 | 69.91 | 68544 |
| 1740612900 | 72.24 | -1.42 | -1.93 | 73.66 | 75.19 | 71.19 | 167960 |
| 1740526500 | 73.66 | -5.1 | -6.48 | 78.81 | 79.59 | 73.59 | 130023 |
| 1740440100 | 78.76 | 2.91 | 3.84 | 76.22 | 79.63 | 76.215 | 70634 |
| 1740180900 | 75.85 | -1.17 | -1.52 | 77.62 | 79.63 | 75.585 | 88537 |
| 1740094500 | 77.02 | -1.34 | -1.71 | 78.36 | 78.545 | 76.14 | 70630 |
| 1740008100 | 78.36 | -0.58 | -0.73 | 78.85 | 79.2 | 76.89 | 92259 |
| 1739921700 | 78.94 | -0.14 | -0.18 | 79.08 | 79.375 | 78.1955 | 65401 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
