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 |
| Sep 25, 2025 | 92.40 | 94.83 | 91.84 | 93.86 | 93.86 | 1.13% | 100,480 |
| Sep 24, 2025 | 94.89 | 95.14 | 92.72 | 92.81 | 92.81 | -1.88% | 91,833 |
| Sep 23, 2025 | 94.48 | 95.45 | 93.61 | 94.59 | 94.59 | -0.02% | 103,178 |
| Sep 22, 2025 | 93.85 | 94.94 | 92.99 | 94.61 | 94.61 | 0.60% | 129,754 |
| Sep 19, 2025 | 95.49 | 95.49 | 93.38 | 94.05 | 94.05 | -1.04% | 275,921 |
| Sep 18, 2025 | 97.02 | 97.86 | 93.44 | 95.04 | 95.04 | -1.67% | 247,519 |
| Sep 17, 2025 | 96.37 | 97.04 | 95.71 | 96.65 | 96.65 | 0.28% | 158,296 |
| Sep 16, 2025 | 96.40 | 96.65 | 94.49 | 96.38 | 96.38 | -0.49% | 87,404 |
| Sep 15, 2025 | 97.21 | 98.89 | 96.28 | 96.85 | 96.85 | -0.59% | 125,272 |
| Sep 12, 2025 | 98.79 | 99.63 | 97.19 | 97.42 | 97.42 | -1.56% | 69,080 |
| Sep 11, 2025 | 97.74 | 99.15 | 97.74 | 98.96 | 98.96 | 1.17% | 182,594 |
| Sep 10, 2025 | 97.97 | 98.39 | 97.04 | 97.82 | 97.82 | 0.56% | 73,984 |
| Sep 9, 2025 | 96.09 | 97.92 | 96.09 | 97.28 | 97.28 | -0.11% | 80,113 |
| Sep 8, 2025 | 94.19 | 97.57 | 94.15 | 97.39 | 97.39 | 3.74% | 105,430 |
| Sep 5, 2025 | 94.69 | 94.70 | 93.19 | 93.88 | 93.88 | -0.28% | 135,592 |
| Sep 4, 2025 | 93.96 | 94.47 | 92.88 | 94.14 | 94.14 | 0.52% | 96,486 |
| Sep 3, 2025 | 94.26 | 95.91 | 91.83 | 93.65 | 93.65 | -0.98% | 134,293 |
| Sep 2, 2025 | 93.09 | 94.58 | 92.98 | 94.58 | 94.58 | -0.04% | 91,620 |
| Aug 29, 2025 | 94.55 | 94.84 | 93.80 | 94.62 | 94.62 | 0.10% | 139,452 |
| Aug 28, 2025 | 94.50 | 94.67 | 93.55 | 94.53 | 94.53 | 0.82% | 79,317 |
| Aug 27, 2025 | 93.89 | 94.82 | 93.76 | 93.76 | 93.76 | -0.52% | 128,884 |
| Aug 26, 2025 | 93.36 | 94.97 | 93.36 | 94.25 | 94.25 | 1.12% | 238,412 |
| Aug 25, 2025 | 92.92 | 95.35 | 92.41 | 93.21 | 93.21 | 0.80% | 50,771 |
| Aug 22, 2025 | 91.04 | 92.84 | 90.72 | 92.47 | 92.47 | 2.11% | 391,079 |
| Aug 21, 2025 | 89.55 | 91.16 | 89.55 | 90.56 | 90.56 | 0.28% | 142,263 |
| Aug 20, 2025 | 90.50 | 90.98 | 89.46 | 90.31 | 90.31 | -0.58% | 125,611 |
| Aug 19, 2025 | 89.86 | 91.44 | 89.86 | 90.84 | 90.84 | 0.54% | 75,176 |
| Aug 18, 2025 | 90.10 | 90.78 | 89.85 | 90.35 | 90.35 | 0.07% | 125,092 |
| Aug 15, 2025 | 91.05 | 91.05 | 90.05 | 90.29 | 90.29 | -0.33% | 100,222 |
| Aug 14, 2025 | 89.83 | 91.10 | 88.65 | 90.59 | 90.59 | 0.19% | 184,009 |
| Aug 13, 2025 | 89.97 | 90.42 | 88.50 | 90.42 | 90.42 | 1.31% | 284,289 |
| Aug 12, 2025 | 86.81 | 89.37 | 86.11 | 89.25 | 89.25 | 3.83% | 100,640 |
| Aug 11, 2025 | 85.05 | 86.34 | 84.26 | 85.96 | 85.96 | 1.76% | 266,446 |
| Aug 8, 2025 | 82.56 | 87.55 | 82.56 | 84.47 | 84.47 | 2.31% | 163,591 |
| Aug 7, 2025 | 82.57 | 84.35 | 81.51 | 82.56 | 82.56 | -0.13% | 239,479 |
| Aug 6, 2025 | 83.37 | 83.37 | 81.95 | 82.67 | 82.67 | -0.71% | 175,260 |
| Aug 5, 2025 | 83.33 | 83.66 | 81.72 | 83.26 | 83.26 | -0.08% | 149,423 |
| Aug 4, 2025 | 80.68 | 83.51 | 80.68 | 83.33 | 83.33 | 4.15% | 104,243 |
| Aug 1, 2025 | 80.62 | 80.71 | 77.78 | 80.01 | 80.01 | -2.19% | 140,345 |
| Jul 31, 2025 | 84.79 | 84.79 | 81.70 | 81.80 | 81.80 | -2.86% | 79,228 |
| Jul 30, 2025 | 83.61 | 85.67 | 80.77 | 84.21 | 84.21 | 1.07% | 102,176 |
| Jul 29, 2025 | 83.40 | 85.21 | 80.54 | 83.32 | 83.32 | -0.07% | 583,967 |
| Jul 28, 2025 | 83.00 | 83.38 | 80.83 | 83.38 | 83.38 | 0.54% | 109,811 |
| Jul 25, 2025 | 82.63 | 82.94 | 81.68 | 82.93 | 82.93 | 0.55% | 69,633 |
| Jul 24, 2025 | 82.99 | 83.43 | 82.24 | 82.48 | 82.48 | -0.04% | 155,622 |
| Jul 23, 2025 | 80.82 | 83.47 | 79.11 | 82.51 | 82.51 | 2.74% | 286,480 |
| Jul 22, 2025 | 80.04 | 81.09 | 79.16 | 80.31 | 80.31 | 0.84% | 130,463 |
| Jul 21, 2025 | 80.29 | 80.73 | 79.54 | 79.64 | 79.64 | -0.92% | 112,236 |
| Jul 18, 2025 | 81.10 | 81.10 | 79.36 | 80.38 | 80.38 | -0.22% | 62,928 |
| Jul 17, 2025 | 79.36 | 80.98 | 79.36 | 80.56 | 80.56 | 0.98% | 146,813 |