Sirius XM Holdings Inc. (SIRI)
NASDAQ: SIRI · Real-Time Price · USD
22.56
+0.05 (0.22%)
At close: Jun 27, 2025, 4:00 PM
22.69
+0.13 (0.58%)
After-hours: Jun 27, 2025, 7:47 PM EDT
Sirius XM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.62 | 22.87 | 22.35 | 22.56 | 22.56 | 0.22% | 4,529,442 |
| Jun 26, 2025 | 22.61 | 22.66 | 22.08 | 22.51 | 22.51 | 0.27% | 2,112,516 |
| Jun 25, 2025 | 22.49 | 22.68 | 22.34 | 22.45 | 22.45 | 0.18% | 2,142,052 |
| Jun 24, 2025 | 22.08 | 22.71 | 22.04 | 22.41 | 22.41 | 2.28% | 2,845,079 |
| Jun 23, 2025 | 21.76 | 22.20 | 21.32 | 21.91 | 21.91 | 0.74% | 2,661,333 |
| Jun 20, 2025 | 21.69 | 22.08 | 21.53 | 21.75 | 21.75 | 1.21% | 3,474,582 |
| Jun 18, 2025 | 21.40 | 21.69 | 21.08 | 21.49 | 21.49 | 0.19% | 2,717,143 |
| Jun 17, 2025 | 21.70 | 21.80 | 21.30 | 21.45 | 21.45 | -2.05% | 2,777,444 |
| Jun 16, 2025 | 21.49 | 21.93 | 21.42 | 21.90 | 21.90 | 2.87% | 2,651,226 |
| Jun 13, 2025 | 21.52 | 21.65 | 21.23 | 21.29 | 21.29 | -2.83% | 3,687,588 |
| Jun 12, 2025 | 22.46 | 22.67 | 21.82 | 21.91 | 21.91 | -3.01% | 5,155,817 |
| Jun 11, 2025 | 23.00 | 23.17 | 22.42 | 22.59 | 22.59 | -0.96% | 3,241,520 |
| Jun 10, 2025 | 22.08 | 22.90 | 21.96 | 22.81 | 22.81 | 3.68% | 4,280,492 |
| Jun 9, 2025 | 22.18 | 22.35 | 21.87 | 22.00 | 22.00 | 0.05% | 2,917,432 |
| Jun 6, 2025 | 21.84 | 22.22 | 21.67 | 21.99 | 21.99 | 1.81% | 2,812,715 |
| Jun 5, 2025 | 21.70 | 21.94 | 21.51 | 21.60 | 21.60 | -0.85% | 2,389,152 |
| Jun 4, 2025 | 21.59 | 21.89 | 21.41 | 21.79 | 21.79 | 0.81% | 1,934,961 |
| Jun 3, 2025 | 21.28 | 21.74 | 21.08 | 21.61 | 21.61 | 1.65% | 2,759,988 |
| Jun 2, 2025 | 21.56 | 21.56 | 20.53 | 21.26 | 21.26 | -1.94% | 4,864,579 |
| May 30, 2025 | 22.25 | 22.29 | 21.64 | 21.68 | 21.68 | -3.17% | 3,511,797 |
| May 29, 2025 | 22.54 | 22.60 | 22.10 | 22.39 | 22.39 | - | 2,029,872 |
| May 28, 2025 | 22.26 | 22.51 | 22.14 | 22.39 | 22.39 | 0.58% | 2,426,208 |
| May 27, 2025 | 22.27 | 22.33 | 21.92 | 22.26 | 22.26 | 1.92% | 2,360,629 |
| May 23, 2025 | 21.73 | 22.01 | 21.59 | 21.84 | 21.84 | -0.91% | 2,051,031 |
| May 22, 2025 | 21.83 | 22.18 | 21.63 | 22.04 | 22.04 | 0.55% | 2,029,103 |
| May 21, 2025 | 22.42 | 22.83 | 21.89 | 21.92 | 21.92 | -2.88% | 2,393,610 |
| May 20, 2025 | 22.46 | 22.70 | 22.30 | 22.57 | 22.57 | 0.45% | 2,131,122 |
| May 19, 2025 | 22.35 | 22.58 | 22.23 | 22.47 | 22.47 | -1.14% | 2,546,082 |
| May 16, 2025 | 22.46 | 22.90 | 22.41 | 22.73 | 22.73 | 1.65% | 3,542,695 |
| May 15, 2025 | 21.89 | 22.43 | 21.60 | 22.36 | 22.36 | 2.19% | 3,389,339 |
| May 14, 2025 | 21.61 | 22.05 | 21.56 | 21.88 | 21.88 | 0.41% | 3,397,003 |
| May 13, 2025 | 21.90 | 22.10 | 21.53 | 21.79 | 21.79 | -0.68% | 4,192,660 |
| May 12, 2025 | 22.22 | 22.33 | 21.77 | 21.94 | 21.94 | 1.72% | 4,346,446 |
| May 9, 2025 | 21.60 | 21.71 | 21.37 | 21.57 | 21.57 | -0.69% | 3,553,630 |
| May 8, 2025 | 21.24 | 21.85 | 21.13 | 21.72 | 21.45 | 2.70% | 3,918,886 |
| May 7, 2025 | 21.63 | 21.75 | 20.89 | 21.15 | 20.89 | -1.49% | 4,105,461 |
| May 6, 2025 | 21.05 | 21.71 | 21.02 | 21.47 | 21.21 | 0.85% | 4,806,602 |
| May 5, 2025 | 20.29 | 21.41 | 20.12 | 21.29 | 21.03 | 4.01% | 4,922,109 |
| May 2, 2025 | 19.71 | 20.71 | 19.71 | 20.47 | 20.22 | 4.97% | 8,527,600 |
| May 1, 2025 | 21.61 | 21.68 | 19.41 | 19.50 | 19.26 | -8.96% | 9,021,386 |
| Apr 30, 2025 | 21.30 | 21.52 | 20.63 | 21.42 | 21.16 | -1.43% | 4,234,940 |
| Apr 29, 2025 | 21.71 | 21.86 | 21.46 | 21.73 | 21.46 | -0.18% | 2,498,400 |
| Apr 28, 2025 | 21.75 | 22.14 | 21.40 | 21.77 | 21.50 | 0.46% | 2,303,281 |
| Apr 25, 2025 | 21.39 | 21.72 | 21.21 | 21.67 | 21.40 | 1.45% | 3,020,031 |
| Apr 24, 2025 | 21.20 | 21.43 | 20.96 | 21.36 | 21.10 | 1.57% | 3,288,136 |
| Apr 23, 2025 | 20.98 | 21.81 | 20.93 | 21.03 | 20.77 | 3.49% | 3,291,419 |
| Apr 22, 2025 | 20.27 | 20.49 | 20.09 | 20.32 | 20.07 | 0.79% | 3,052,728 |
| Apr 21, 2025 | 20.26 | 20.29 | 19.81 | 20.16 | 19.91 | -0.79% | 2,519,191 |
| Apr 17, 2025 | 20.12 | 20.54 | 20.01 | 20.32 | 20.07 | 1.20% | 2,968,401 |
| Apr 16, 2025 | 20.20 | 20.41 | 19.83 | 20.08 | 19.83 | -1.67% | 2,821,375 |