The Liberty SiriusXM Group - LSXMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2024	22.29	22.29	22.29	22.29	22.29	0
September 09, 2024	22.49	22.29	22.29	22.88	22.08	2.88M
September 06, 2024	23.06	22.56	22.56	23.19	22.12	1.5M
September 05, 2024	23.52	23.04	23.04	23.71	23	886,720
September 04, 2024	23.48	23.3	23.3	23.9	23.13	1.23M
September 03, 2024	23.8	23.42	23.42	23.84	23.4	848,282
August 30, 2024	23.5	23.81	23.81	23.88	23.47	624,141
August 29, 2024	23.41	23.42	23.42	23.64	23.23	613,800
August 28, 2024	23.03	23.39	23.39	23.39	22.91	498,739
August 27, 2024	22.98	23.13	23.13	23.39	22.83	1.14M
August 26, 2024	23.47	23.01	23.01	23.75	22.98	538,819
August 23, 2024	23.24	23.24	23.24	23.61	23.13	564,183
August 22, 2024	23.55	23.13	23.13	23.56	22.99	449,602
August 21, 2024	23.69	23.47	23.47	24.22	23.35	987,267
August 20, 2024	22.75	23.33	23.33	23.48	22.59	1.31M
August 19, 2024	22.09	22.68	22.68	22.7	22.09	731,453
August 16, 2024	22.01	22.02	22.02	22.36	21.92	548,200
August 15, 2024	22.07	21.95	21.95	22.71	21.78	1.31M
August 14, 2024	21.63	21.31	21.31	21.67	21.28	670,007
August 13, 2024	21.2	21.68	21.68	21.69	21.1	601,247
August 12, 2024	21.37	21.08	21.08	21.47	21	615,837
August 09, 2024	21.25	21.39	21.39	21.53	21.03	647,200
August 08, 2024	21.09	21.24	21.24	21.68	20.71	695,002
August 07, 2024	21.4	21	21	21.4	20.91	779,300
August 06, 2024	20.81	21.05	21.05	21.18	20.68	658,918
August 05, 2024	20.29	20.71	20.71	21.13	20.21	1.61M
August 02, 2024	21.91	21.48	21.48	21.91	21.08	1.54M
August 01, 2024	22.68	22.09	22.09	22.71	21.95	1.13M
July 31, 2024	22.99	22.62	22.62	23	22.54	945,016
July 30, 2024	23	22.86	22.86	23.47	22.55	836,488
July 29, 2024	22.78	23.04	23.04	23.11	22.52	2.91M
July 26, 2024	22.73	22.62	22.62	22.84	22.4	579,507
July 25, 2024	22.66	22.49	22.49	22.93	22.44	672,451
July 24, 2024	22.8	22.8	22.8	23.14	22.4	917,747
July 23, 2024	22.58	22.84	22.84	22.97	22.38	553,600
July 22, 2024	22.22	22.59	22.59	22.6	21.74	613,358
July 19, 2024	22.68	22.09	22.09	22.73	21.89	1.49M
July 18, 2024	23.32	22.69	22.69	23.5	22.68	868,018
July 17, 2024	23.35	23.36	23.36	23.78	23.19	773,767
July 16, 2024	23.14	23.42	23.42	23.58	23.07	793,026
July 15, 2024	23.03	23.08	23.08	23.23	22.82	1.35M
July 12, 2024	22.97	22.94	22.94	23.08	22.62	754,971
July 11, 2024	23	22.89	22.89	23.12	22.57	1.33M
July 10, 2024	22.92	22.68	22.68	23.04	22.62	958,773
July 09, 2024	22.45	22.8	22.8	22.86	22.29	960,422
July 08, 2024	23.42	22.51	22.51	23.52	22.3	1.34M
July 05, 2024	22.95	23.22	23.22	23.69	22.62	2.86M
July 03, 2024	22.61	22.76	22.76	22.94	22.55	1.45M
July 02, 2024	22.29	22.48	22.48	22.71	22.11	1.79M
July 01, 2024	22.18	22.25	22.25	22.57	22.18	925,846
June 28, 2024	21.56	22.15	22.15	22.26	21.56	2.03M
June 27, 2024	21.2	21.54	21.54	21.58	21.02	946,791
June 26, 2024	20.84	21.18	21.18	21.19	20.67	1.29M
June 25, 2024	21.41	20.93	20.93	21.41	20.81	1.59M
June 24, 2024	21.89	21.45	21.45	21.92	21.27	2.02M
June 21, 2024	22.05	22.11	22.11	22.6	21.95	2.39M
June 20, 2024	21.51	22.05	22.05	22.18	21.5	2.08M
June 18, 2024	20.87	21.4	21.4	21.56	20.87	2.19M
June 17, 2024	20.92	20.92	20.92	21.26	20.6	1.41M
June 14, 2024	20.33	21.05	21.05	21.15	20.15	2.25M

The Liberty SiriusXM Group (LSXMA) NASDAQ