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 | 0.98 | 1.75879396985 | 55.72 | 58.185 | 55.15 | 110042 | 56.8018809 | CS |
| 4 | 5.85 | 11.5044247788 | 50.85 | 58.185 | 48.55 | 133382 | 53.71721747 | CS |
| 12 | 19.55 | 52.6244952894 | 37.15 | 58.185 | 36.58 | 120869 | 47.45315963 | CS |
| 26 | 21.07 | 59.1355599214 | 35.63 | 58.185 | 32.545 | 127605 | 41.293211 | CS |
| 52 | 25.57 | 82.139415355 | 31.13 | 58.185 | 31.08 | 152588 | 38.4820645 | CS |
| 156 | 21.6 | 61.5384615385 | 35.1 | 58.185 | 29.48 | 163480 | 37.07511821 | CS |
| 260 | 21.6 | 61.5384615385 | 35.1 | 58.185 | 29.48 | 163480 | 37.07511821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 56.7 | -0.04 | -0.07 | 56.9012 | 57.39 | 56.435 | 101882 |
| 1730414100 | 56.74 | 0.05 | 0.09 | 56.63 | 57.11 | 56.055 | 60060 |
| 1730327700 | 56.69 | -0.92 | -1.60 | 58.05 | 58.05 | 56.5 | 93632 |
| 1730241300 | 57.61 | -0.11 | -0.19 | 57.82 | 58.185 | 57.35 | 72445 |
| 1730154900 | 57.72 | 1.96 | 3.52 | 56.21 | 57.82 | 56.21 | 149639 |
| 1729895700 | 55.76 | 0.17 | 0.31 | 55.72 | 56.38 | 55.15 | 174433 |
| 1729809300 | 55.59 | 0.93 | 1.70 | 54.67 | 55.89 | 54.5 | 146462 |
| 1729722900 | 54.66 | 0.18 | 0.33 | 54.73 | 55.67 | 54.53 | 162233 |
| 1729636500 | 54.48 | 0.81 | 1.51 | 53.67 | 54.86 | 53.39 | 362709 |
| 1729550100 | 53.67 | 0.25 | 0.47 | 53.38 | 54.06 | 52.79 | 157490 |
| 1729290900 | 53.42 | 0.03 | 0.06 | 53.78 | 54.2999 | 53.29 | 200704 |
| 1729204500 | 53.39 | 0.51 | 0.96 | 52.88 | 53.82 | 52.49 | 119629 |
| 1729118100 | 52.88 | -0.31 | -0.58 | 53.33 | 53.49 | 52.46 | 92794 |
| 1729031700 | 53.19 | 0.34 | 0.64 | 52.85 | 53.65 | 52.32 | 113617 |
| 1728945300 | 52.85 | 0.84 | 1.62 | 52.06 | 53.62 | 52.06 | 92175 |
| 1728686100 | 52.01 | 0.82 | 1.60 | 51.19 | 52.72 | 51.19 | 116694 |
| 1728599700 | 51.19 | 0.6 | 1.19 | 50.47 | 51.46 | 50.47 | 120162 |
| 1728513300 | 50.59 | 0.57 | 1.14 | 50 | 50.9 | 49.75 | 69316 |
| 1728426900 | 50.02 | 0.4 | 0.81 | 49.19 | 50.22 | 49.19 | 116351 |
| 1728340500 | 49.62 | -0.68 | -1.35 | 50.11 | 50.5 | 48.55 | 122231 |
| 1728081300 | 50.3 | -0.02 | -0.04 | 50.85 | 51.4 | 50.21 | 124872 |
| 1727994900 | 50.32 | -0.46 | -0.91 | 50.46 | 50.81 | 49.86 | 123478 |
| 1727908500 | 50.78 | 0.76 | 1.52 | 50.31 | 51.2 | 50.23 | 121418 |
| 1727822100 | 50.02 | 0.51 | 1.03 | 49.51 | 50.41 | 49.22 | 157761 |
| 1727735520 | 49.51 | 0.92 | 1.89 | 48.56 | 49.76 | 48.56 | 219940 |
| 1727476500 | 48.59 | -0.13 | -0.27 | 48.72 | 49.21 | 48.15 | 165752 |
| 1727390100 | 48.72 | 1.91 | 4.08 | 47.3 | 49.16 | 47.3 | 533661 |
| 1727303700 | 46.81 | 0.99 | 2.16 | 45.73 | 47.297 | 45.08 | 448231 |
| 1727217300 | 45.82 | 3.35 | 7.89 | 42.38 | 46.18 | 42.38 | 369755 |
| 1727130900 | 42.47 | 0.25 | 0.59 | 42.47 | 42.83 | 42.13 | 95693 |
| 1726871700 | 42.22 | -0.2 | -0.47 | 42.35 | 42.39 | 41.84 | 109995 |
| 1726785300 | 42.42 | 0.4 | 0.95 | 42.89 | 43.225 | 42.195 | 142126 |
| 1726698900 | 42.02 | 0.12 | 0.29 | 41.655 | 42.64 | 41.62 | 102368 |
| 1726612500 | 41.9 | 0.85 | 2.07 | 41.09 | 41.98 | 41.09 | 40414 |
| 1726526100 | 41.05 | 0.88 | 2.19 | 40.18 | 41.37 | 40.18 | 126441 |
| 1726266900 | 40.17 | 0.7 | 1.77 | 39.47 | 40.25 | 39.47 | 60411 |
| 1726180500 | 39.47 | 0.05 | 0.13 | 39.72 | 39.835 | 39.1 | 150953 |
| 1726094100 | 39.42 | 0.53 | 1.36 | 38.66 | 39.9 | 38.495 | 102753 |
| 1726007700 | 38.89 | 0.52 | 1.36 | 38.5 | 38.99 | 37.85 | 90060 |
| 1725921300 | 38.37 | 0.54 | 1.43 | 37.88 | 38.97 | 37.88 | 77190 |
| 1725662100 | 37.83 | -0.39 | -1.02 | 38.385 | 38.385 | 37.3 | 116063 |
| 1725575700 | 38.22 | -0.25 | -0.65 | 38.36 | 38.62 | 37.79 | 64321 |
| 1725489300 | 38.47 | -0.07 | -0.18 | 38.49 | 38.895 | 38.24 | 43366 |
| 1725402900 | 38.54 | -1.06 | -2.68 | 39.68 | 39.68 | 38.235 | 36588 |
| 1725057300 | 39.6 | 0.13 | 0.33 | 39.52 | 39.86 | 39.33 | 54381 |
| 1724970900 | 39.47 | -0.15 | -0.38 | 39.88 | 40.765 | 39.41 | 56407 |
| 1724884500 | 39.62 | 0.16 | 0.41 | 39.56 | 39.69 | 39.424 | 42748 |
| 1724798100 | 39.46 | 0.53 | 1.36 | 38.97 | 39.67 | 38.88 | 31512 |
| 1724711700 | 38.93 | 0.1 | 0.26 | 38.8 | 39.01 | 38.34 | 73133 |
| 1724452500 | 38.83 | 0.36 | 0.94 | 38.75 | 39.12 | 38.67 | 43605 |
| 1724366100 | 38.47 | -0.84 | -2.14 | 39.47 | 39.53 | 38.39 | 55268 |
| 1724279700 | 39.31 | 0.14 | 0.36 | 39.5 | 39.5 | 38.94 | 96087 |
| 1724193300 | 39.17 | -0.18 | -0.46 | 39.45 | 39.46 | 39.07 | 22027 |
| 1724106900 | 39.35 | 0.78 | 2.02 | 38.77 | 39.55 | 38.71 | 33677 |
| 1723847700 | 38.57 | 0.01 | 0.03 | 38.72 | 38.72 | 38.31 | 45091 |
| 1723761300 | 38.56 | 0.66 | 1.74 | 37.9 | 39.23 | 37.9 | 82450 |
| 1723674900 | 37.9 | 0.38 | 1.01 | 37.32 | 38.65 | 37.32 | 115840 |
| 1723588500 | 37.52 | 0.33 | 0.89 | 37.44 | 37.89 | 37.215 | 108613 |
| 1723502100 | 37.19 | -0.24 | -0.64 | 37.6 | 37.6 | 37.04 | 44720 |
| 1723242900 | 37.43 | 0.42 | 1.13 | 37.15 | 37.48 | 36.58 | 59322 |
| 1723156500 | 37.01 | 0.77 | 2.12 | 36.75 | 37.08 | 36.07 | 124561 |
| 1723070100 | 36.24 | -0.11 | -0.30 | 36.56 | 37.27 | 36.17 | 94247 |
| 1722983700 | 36.35 | 0.96 | 2.71 | 35.79 | 36.63 | 35.79 | 61556 |
| 1722897300 | 35.39 | -0.83 | -2.29 | 34.63 | 35.49 | 34.48 | 172533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
