Liberty Live Group (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
79.29
-0.85 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
83.00
+3.71 (4.68%)
After-hours: Dec 5, 2025, 6:35 PM EST
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.14 | 81.15 | 78.89 | 79.29 | 79.29 | -1.06% | 412,767 |
| Dec 4, 2025 | 78.56 | 80.35 | 78.56 | 80.14 | 80.14 | 2.00% | 180,206 |
| Dec 3, 2025 | 75.49 | 78.82 | 75.25 | 78.57 | 78.57 | 4.59% | 345,028 |
| Dec 2, 2025 | 76.46 | 76.87 | 74.96 | 75.12 | 75.12 | -2.02% | 115,567 |
| Dec 1, 2025 | 75.98 | 77.49 | 75.19 | 76.67 | 76.67 | -0.33% | 134,772 |
| Nov 28, 2025 | 76.28 | 77.30 | 76.05 | 76.92 | 76.92 | 0.79% | 150,075 |
| Nov 26, 2025 | 75.00 | 77.17 | 75.00 | 76.32 | 76.32 | 0.73% | 57,905 |
| Nov 25, 2025 | 74.85 | 76.45 | 74.40 | 75.77 | 75.77 | 1.23% | 121,595 |
| Nov 24, 2025 | 76.55 | 77.43 | 74.38 | 74.85 | 74.85 | -2.75% | 216,613 |
| Nov 21, 2025 | 76.04 | 78.64 | 76.04 | 76.97 | 76.97 | 1.18% | 92,067 |
| Nov 20, 2025 | 75.90 | 78.48 | 75.31 | 76.07 | 76.07 | 0.11% | 111,399 |
| Nov 19, 2025 | 76.36 | 77.09 | 75.41 | 75.99 | 75.99 | -0.41% | 97,463 |
| Nov 18, 2025 | 77.62 | 78.59 | 76.10 | 76.30 | 76.30 | -2.69% | 104,111 |
| Nov 17, 2025 | 80.45 | 80.45 | 77.95 | 78.41 | 78.41 | -2.53% | 131,831 |
| Nov 14, 2025 | 80.26 | 80.98 | 79.75 | 80.45 | 80.45 | -0.77% | 47,999 |
| Nov 13, 2025 | 82.84 | 82.84 | 80.75 | 81.07 | 81.07 | -2.81% | 69,209 |
| Nov 12, 2025 | 84.50 | 84.89 | 82.90 | 83.41 | 83.41 | -0.66% | 122,597 |
| Nov 11, 2025 | 84.49 | 84.49 | 83.19 | 83.96 | 83.96 | 0.13% | 42,382 |
| Nov 10, 2025 | 82.89 | 84.84 | 82.89 | 83.85 | 83.85 | 1.75% | 250,656 |
| Nov 7, 2025 | 81.00 | 82.64 | 80.44 | 82.41 | 82.41 | 1.43% | 185,229 |
| Nov 6, 2025 | 79.63 | 82.02 | 79.58 | 81.25 | 81.25 | 1.51% | 303,913 |
| Nov 5, 2025 | 86.59 | 86.59 | 79.49 | 80.04 | 80.04 | -9.50% | 145,000 |
| Nov 4, 2025 | 86.59 | 88.58 | 86.13 | 88.44 | 88.44 | 0.92% | 243,626 |
| Nov 3, 2025 | 87.96 | 88.93 | 85.29 | 87.63 | 87.63 | -0.13% | 100,618 |
| Oct 31, 2025 | 87.97 | 88.44 | 87.59 | 87.74 | 87.74 | 0.08% | 116,162 |
| Oct 30, 2025 | 87.86 | 88.44 | 86.73 | 87.67 | 87.67 | 0.05% | 107,597 |
| Oct 29, 2025 | 87.76 | 89.17 | 87.08 | 87.63 | 87.63 | -0.71% | 100,373 |
| Oct 28, 2025 | 89.94 | 90.35 | 88.26 | 88.26 | 88.26 | -2.52% | 48,586 |
| Oct 27, 2025 | 90.67 | 91.34 | 90.13 | 90.54 | 90.54 | 0.51% | 104,283 |
| Oct 24, 2025 | 89.68 | 91.15 | 89.68 | 90.08 | 90.08 | 0.69% | 91,494 |
| Oct 23, 2025 | 90.20 | 90.89 | 88.21 | 89.46 | 89.46 | -1.02% | 210,177 |
| Oct 22, 2025 | 91.12 | 91.50 | 89.89 | 90.38 | 90.38 | 0.07% | 136,870 |
| Oct 21, 2025 | 90.34 | 91.06 | 90.01 | 90.32 | 90.32 | 0.44% | 96,695 |
| Oct 20, 2025 | 88.54 | 90.43 | 88.54 | 89.92 | 89.92 | 1.57% | 89,587 |
| Oct 17, 2025 | 86.60 | 89.26 | 86.60 | 88.53 | 88.53 | 2.23% | 84,050 |
| Oct 16, 2025 | 87.66 | 88.08 | 85.92 | 86.60 | 86.60 | -1.15% | 100,567 |
| Oct 15, 2025 | 85.81 | 88.01 | 85.80 | 87.61 | 87.61 | 2.40% | 118,359 |
| Oct 14, 2025 | 85.54 | 86.44 | 85.32 | 85.56 | 85.56 | -0.89% | 56,344 |
| Oct 13, 2025 | 86.58 | 87.18 | 86.22 | 86.32 | 86.32 | 0.47% | 81,109 |
| Oct 10, 2025 | 85.73 | 87.27 | 85.42 | 85.92 | 85.92 | 0.02% | 146,608 |
| Oct 9, 2025 | 83.67 | 86.77 | 83.67 | 85.90 | 85.90 | 2.01% | 155,357 |
| Oct 8, 2025 | 88.55 | 88.55 | 84.21 | 84.21 | 84.21 | -4.58% | 109,794 |
| Oct 7, 2025 | 86.99 | 88.63 | 86.78 | 88.25 | 88.25 | 1.11% | 182,939 |
| Oct 6, 2025 | 88.00 | 88.00 | 86.31 | 87.28 | 87.28 | -0.67% | 132,882 |
| Oct 3, 2025 | 89.00 | 89.00 | 87.68 | 87.87 | 87.87 | -1.42% | 53,794 |
| Oct 2, 2025 | 91.63 | 91.63 | 89.14 | 89.14 | 89.14 | -2.74% | 124,364 |
| Oct 1, 2025 | 92.49 | 93.62 | 89.55 | 91.65 | 91.65 | -2.81% | 76,498 |
| Sep 30, 2025 | 94.89 | 95.88 | 94.20 | 94.30 | 94.30 | 0.13% | 88,236 |
| Sep 29, 2025 | 93.48 | 94.54 | 93.16 | 94.18 | 94.18 | 0.39% | 75,751 |
| Sep 26, 2025 | 93.99 | 94.78 | 93.44 | 93.81 | 93.81 | -0.05% | 80,208 |