Liberty Broadband Corporation - LBRDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.85	53.45	53.45	54.3	52.62	160,117
February 19, 2026	54.96	53.85	53.85	55.73	53.52	96,768
February 18, 2026	55.43	55.48	55.48	55.92	54.85	122,922
February 17, 2026	55.45	55.02	55.02	55.68	54.38	89,321
February 13, 2026	55.67	55.43	55.43	56.08	55	140,100
February 12, 2026	55.98	55.18	55.18	56.81	54.44	208,400
February 11, 2026	56.92	55.98	55.98	57.79	55.52	138,813
February 10, 2026	55.12	57.48	57.48	57.61	55.12	288,117
February 09, 2026	53.95	55.2	55.2	55.31	52.63	180,900
February 06, 2026	51.84	53.64	53.64	53.67	51.84	134,317
February 05, 2026	52.42	51.92	51.92	52.42	51.01	286,536
February 04, 2026	50.01	52.24	52.24	52.74	50.01	257,900
February 03, 2026	49.37	49.4	49.37	50.37	48.37	157,305
February 02, 2026	48.02	49.63	49.63	50.14	47.65	222,711
January 30, 2026	47.64	48.02	48.02	49.82	46.3	444,729
January 29, 2026	42.53	44.55	44.55	44.61	42.05	187,300
January 28, 2026	42.4	42.51	42.51	43.84	42.31	218,836
January 27, 2026	44.74	42.4	42.4	44.74	42.28	209,615
January 26, 2026	44.76	44.95	44.95	45.1	44.25	132,627
January 23, 2026	44.83	44.5	44.5	44.83	43.73	225,500
January 22, 2026	43.91	44.69	44.69	45.14	43.64	179,007
January 21, 2026	43.2	43.57	43.57	43.87	42.69	156,240
January 20, 2026	43.55	42.8	42.8	43.97	42.75	124,658
January 16, 2026	45.07	44.07	44.07	45.39	43.6	153,509
January 15, 2026	46.86	45.15	45.15	46.86	45.04	165,526
January 14, 2026	46.28	46.97	46.97	47.52	45.91	172,500
January 13, 2026	47.69	45.86	45.86	47.69	45.82	113,700
January 12, 2026	48.86	47.94	47.94	48.96	47.73	120,514
January 09, 2026	48.72	48.91	48.91	49.25	47.07	168,438
January 08, 2026	47.79	48.76	48.76	49.45	46.94	134,607
January 07, 2026	49.09	47.88	47.88	49.13	47.88	133,900
January 06, 2026	48.6	48.93	48.93	49.04	48.08	175,033
January 05, 2026	48.4	48.79	48.79	49.92	48.21	180,400
January 02, 2026	48.18	48.51	48.51	49.85	48.13	114,800
December 31, 2025	48.62	48.28	48.28	48.68	48.23	106,148
December 30, 2025	48.26	48.62	48.62	49	48.26	112,217
December 29, 2025	48.55	48.38	48.38	48.61	48.22	116,900
December 26, 2025	48.32	48.09	48.09	48.57	47.9	63,245
December 24, 2025	47.64	48.32	48.32	48.45	47.64	94,562
December 23, 2025	47.62	47.63	47.63	48.32	47.51	145,600
December 22, 2025	48	48.03	48.03	48.77	47.77	162,100
December 19, 2025	47.92	47.82	47.82	48.76	47.64	384,440
December 18, 2025	48.92	47.99	47.99	49.29	47.93	127,100
December 17, 2025	48.96	48.44	48.44	49.04	48.41	61,587
December 16, 2025	48.39	48.93	48.93	49.34	48.29	133,437
December 15, 2025	47.88	48.39	48.39	48.57	47.61	108,442
December 12, 2025	49.46	47.88	47.88	49.64	47.71	200,383
December 11, 2025	49.53	48.99	48.99	49.84	48.34	112,807
December 10, 2025	47.49	49.33	49.33	49.77	47.49	206,300
December 09, 2025	47.61	47.42	47.42	47.74	46.97	134,261
December 08, 2025	47.62	47.24	47.24	47.62	46.61	170,628
December 05, 2025	46.03	47.3	47.3	47.92	46.03	117,823
December 04, 2025	46.29	46.13	46.13	46.45	45.31	75,603
December 03, 2025	45.18	46.13	46.13	46.44	45.18	110,800
December 02, 2025	45.5	45.51	45.51	45.59	44.72	391,638
December 01, 2025	46.2	45.33	45.33	46.62	45.07	159,110
November 28, 2025	46.12	46.31	46.31	46.88	46.04	57,029
November 26, 2025	46.68	46.06	46.06	46.68	45.85	133,700
November 25, 2025	45.75	46.36	46.36	47.15	45.75	205,300
November 24, 2025	46.72	45.8	45.8	47.01	45.6	224,358

Liberty Broadband Corporation (LBRDA) NASDAQ