Liberty Media Corporation (LLYVK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 1.73989973459 | 67.82 | 69.88 | 67.51 | 303423 | 69.10496604 | CS |
| 4 | -4.89 | -6.6179455948 | 73.89 | 73.89 | 67.37 | 334809 | 71.14680781 | CS |
| 12 | 16.45 | 31.3035204567 | 52.55 | 73.89 | 50.945 | 394272 | 64.59077621 | CS |
| 26 | 32.92 | 91.2416851441 | 36.08 | 73.89 | 35.26 | 321437 | 54.58471282 | CS |
| 52 | 31.8 | 85.4838709677 | 37.2 | 73.89 | 33.5 | 329466 | 46.28269351 | CS |
| 156 | 39.37 | 132.872089099 | 29.63 | 73.89 | 29.63 | 388639 | 41.427681 | CS |
| 260 | 39.37 | 132.872089099 | 29.63 | 73.89 | 29.63 | 388639 | 41.427681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 69 | -0.36 | -0.52 | 69.35 | 69.77 | 67.93 | 195696 |
| 1735256100 | 69.36 | 0.08 | 0.12 | 69.24 | 69.56 | 68.83 | 274754 |
| 1735077840 | 69.28 | 0.25 | 0.36 | 69.49 | 69.5 | 68.685 | 66605 |
| 1734996900 | 69.03 | 0.03 | 0.04 | 69 | 69.88 | 68.41 | 329481 |
| 1734737700 | 69 | 1.55 | 2.30 | 67.5 | 69.295 | 67.5 | 547983 |
| 1734651300 | 67.45 | -0.18 | -0.27 | 67.89 | 69.11 | 67.37 | 381902 |
| 1734564900 | 67.63 | -3.72 | -5.21 | 71.72 | 71.82 | 67.51 | 291652 |
| 1734478500 | 71.35 | -0.41 | -0.57 | 71.76 | 72.03 | 70.93 | 292800 |
| 1734392100 | 71.76 | 1.24 | 1.76 | 70.27 | 72.28 | 70.2268 | 351677 |
| 1734132900 | 70.52 | -0.83 | -1.16 | 71.32 | 71.59 | 70.26 | 222683 |
| 1734046500 | 71.35 | 0.51 | 0.72 | 70.74 | 71.85 | 70.61 | 169505 |
| 1733960100 | 70.84 | -0.02 | -0.03 | 71.4 | 71.9 | 70.37 | 196467 |
| 1733873700 | 70.86 | -0.6 | -0.84 | 71.46 | 71.82 | 69.82 | 416199 |
| 1733787300 | 71.46 | -1.45 | -1.99 | 72.96 | 73.21 | 71.24 | 375426 |
| 1733528100 | 72.91 | 0.24 | 0.33 | 72.64 | 73.21 | 72.27 | 287473 |
| 1733441700 | 72.67 | -0.63 | -0.86 | 73.3 | 73.3 | 71.8 | 421604 |
| 1733355300 | 73.3 | 0.1 | 0.14 | 73.66 | 73.66 | 71.4 | 477637 |
| 1733268900 | 73.2 | -0.06 | -0.08 | 73.27 | 73.665 | 71.58 | 561076 |
| 1733182500 | 73.26 | 0.24 | 0.33 | 73.06 | 73.7321 | 72.38 | 512429 |
| 1732917840 | 73.02 | -0.15 | -0.21 | 73.89 | 73.89 | 72.4 | 230296 |
| 1732750500 | 73.17 | 0.89 | 1.23 | 72.5 | 73.49 | 72.28 | 374262 |
| 1732664100 | 72.28 | -0.01 | -0.01 | 72.25 | 72.49 | 71.2825 | 550294 |
| 1732577700 | 72.29 | 0.38 | 0.53 | 72.23 | 72.91 | 71.73 | 323843 |
| 1732318500 | 71.91 | 0.6 | 0.84 | 71.19 | 72.01 | 70.55 | 199796 |
| 1732232100 | 71.31 | 2.44 | 3.54 | 69.55 | 71.67 | 69.05 | 380350 |
| 1732145700 | 68.87 | 0.82 | 1.20 | 68.1 | 69.0842 | 67.92 | 169261 |
| 1732059300 | 68.05 | 0.98 | 1.47 | 66.97 | 68.11 | 65.14 | 302465 |
| 1731972900 | 67.065 | 2.21 | 3.40 | 64.86 | 67.11 | 64.662499 | 538605 |
| 1731713700 | 64.86 | 0.03 | 0.05 | 64.56 | 66.91 | 64.29 | 1017064 |
| 1731627300 | 64.83 | -0.79 | -1.20 | 65.67 | 66.489999 | 64.0237 | 463937 |
| 1731540900 | 65.62 | -1.57 | -2.34 | 67.23 | 69.07 | 64.87 | 1531455 |
| 1731454500 | 67.19 | 4.71 | 7.54 | 64.7 | 68.57 | 64.7 | 1415478 |
| 1731368100 | 62.48 | 0.7 | 1.13 | 62.27 | 63.01 | 61.64 | 857215 |
| 1731108900 | 61.78 | -0.66 | -1.06 | 62.42 | 62.44 | 61.27 | 190683 |
| 1731022500 | 62.44 | -0.56 | -0.89 | 62.9 | 63.65 | 61.695 | 281457 |
| 1730936100 | 63 | 4.76 | 8.17 | 59.39 | 64.15 | 59.39 | 675691 |
| 1730849700 | 58.24 | 0.15 | 0.26 | 58.01 | 58.76 | 57.9 | 641866 |
| 1730763300 | 58.09 | -0.28 | -0.48 | 58.47 | 58.47 | 57.69 | 325614 |
| 1730500500 | 58.37 | 0.01 | 0.02 | 58.18 | 58.965 | 58.06 | 241001 |
| 1730414100 | 58.36 | 0.1 | 0.17 | 58.25 | 59.16 | 57.6215 | 210329 |
| 1730327700 | 58.26 | -0.99 | -1.67 | 59.33 | 59.46 | 58 | 588613 |
| 1730241300 | 59.25 | 0.04 | 0.07 | 59.25 | 59.725 | 58.85 | 327550 |
| 1730154900 | 59.21 | 1.96 | 3.42 | 57.64 | 59.32 | 57.64 | 486609 |
| 1729895700 | 57.25 | -0.14 | -0.24 | 57.58 | 58.04 | 56.71 | 265764 |
| 1729809300 | 57.39 | 0.93 | 1.65 | 56.57 | 57.61 | 56.38 | 412904 |
| 1729722900 | 56.46 | 0.02 | 0.04 | 56.44 | 57.5 | 56.1 | 248318 |
| 1729636500 | 56.44 | 0.98 | 1.77 | 55.43 | 56.78 | 55.1801 | 447076 |
| 1729550100 | 55.46 | 0.24 | 0.43 | 55.14 | 55.81 | 55.05 | 412286 |
| 1729290900 | 55.22 | 0.07 | 0.13 | 55.3 | 56.13 | 55.09 | 335732 |
| 1729204500 | 55.15 | 0.51 | 0.93 | 54.93 | 55.56 | 54.69 | 415681 |
| 1729118100 | 54.64 | -0.3 | -0.55 | 54.98 | 54.98 | 54.2 | 155875 |
| 1729031700 | 54.94 | 0.4 | 0.73 | 54.68 | 55.5 | 54.56 | 220089 |
| 1728945300 | 54.54 | 0.92 | 1.72 | 53.8 | 55.275 | 53.8 | 237817 |
| 1728686100 | 53.62 | 0.75 | 1.42 | 52.87 | 54.36 | 52.87 | 224655 |
| 1728599700 | 52.87 | 0.58 | 1.11 | 52.16 | 53.11 | 52.14 | 238726 |
| 1728513300 | 52.29 | 0.57 | 1.10 | 51.7 | 52.61 | 51.64 | 173335 |
| 1728426900 | 51.72 | 0.41 | 0.80 | 51 | 51.96 | 51 | 243328 |
| 1728340500 | 51.31 | -0.54 | -1.04 | 51.69 | 52.205 | 50.945 | 199230 |
| 1728081300 | 51.85 | -0.07 | -0.13 | 52.49 | 52.885 | 51.82 | 213881 |
| 1727994900 | 51.92 | -0.59 | -1.12 | 52.28 | 52.5 | 51.49 | 227065 |
| 1727908500 | 52.51 | 0.94 | 1.82 | 51.72 | 52.89 | 51.72 | 238079 |
| 1727822100 | 51.57 | 0.24 | 0.47 | 51.2 | 52.1 | 50.86 | 541518 |
| 1727735700 | 51.33 | 1.24 | 2.48 | 50.29 | 51.45 | 50.08 | 345673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
