Liberty Live Holdings, Inc. (LLYVA)
NASDAQ: LLYVA · Real-Time Price · USD
98.29
+4.69 (5.02%)
At close: Mar 9, 2026, 4:00 PM EDT
98.27
-0.02 (-0.02%)
After-hours: Mar 9, 2026, 4:04 PM EDT
Liberty Live Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.13 | 99.59 | 95.08 | 98.05 | - | 4.77% | 202,530 |
| Mar 6, 2026 | 94.77 | 95.85 | 93.52 | 93.59 | 93.59 | -2.45% | 118,907 |
| Mar 5, 2026 | 94.12 | 96.51 | 93.94 | 95.94 | 95.94 | 1.28% | 102,916 |
| Mar 4, 2026 | 97.55 | 98.10 | 94.03 | 94.73 | 94.73 | -1.85% | 110,299 |
| Mar 3, 2026 | 96.72 | 97.08 | 92.86 | 96.52 | 96.52 | -0.53% | 154,901 |
| Mar 2, 2026 | 97.10 | 98.30 | 94.05 | 97.03 | 97.03 | -0.01% | 252,438 |
| Feb 27, 2026 | 93.68 | 99.19 | 93.45 | 97.04 | 97.04 | 2.46% | 394,252 |
| Feb 26, 2026 | 93.14 | 95.34 | 91.86 | 94.71 | 94.71 | 2.15% | 178,182 |
| Feb 25, 2026 | 92.27 | 94.02 | 91.37 | 92.72 | 92.72 | 0.34% | 185,815 |
| Feb 24, 2026 | 94.24 | 94.28 | 91.84 | 92.41 | 92.41 | -1.13% | 167,996 |
| Feb 23, 2026 | 95.00 | 95.64 | 92.91 | 93.47 | 93.47 | -2.06% | 125,282 |
| Feb 20, 2026 | 94.27 | 97.50 | 94.00 | 95.44 | 95.44 | 1.54% | 97,811 |
| Feb 19, 2026 | 92.35 | 94.08 | 90.72 | 93.99 | 93.99 | 1.78% | 197,547 |
| Feb 18, 2026 | 91.79 | 93.63 | 90.73 | 92.35 | 92.35 | 0.61% | 135,278 |
| Feb 17, 2026 | 91.53 | 92.19 | 88.95 | 91.79 | 91.79 | 1.20% | 116,599 |
| Feb 13, 2026 | 89.36 | 92.28 | 89.30 | 90.70 | 90.70 | 1.41% | 97,370 |
| Feb 12, 2026 | 87.34 | 91.50 | 87.05 | 89.44 | 89.44 | 3.37% | 390,556 |
| Feb 11, 2026 | 86.14 | 86.89 | 85.13 | 86.52 | 86.52 | 0.45% | 106,131 |
| Feb 10, 2026 | 84.65 | 87.66 | 84.65 | 86.13 | 86.13 | 1.62% | 181,709 |
| Feb 9, 2026 | 80.13 | 85.41 | 80.01 | 84.76 | 84.76 | 5.94% | 590,382 |
| Feb 6, 2026 | 78.71 | 80.46 | 78.05 | 80.01 | 80.01 | 2.63% | 98,117 |
| Feb 5, 2026 | 80.17 | 80.99 | 77.12 | 77.96 | 77.96 | -2.59% | 199,863 |
| Feb 4, 2026 | 79.41 | 80.45 | 78.58 | 80.03 | 80.03 | 1.28% | 213,656 |
| Feb 3, 2026 | 79.73 | 79.76 | 77.63 | 79.02 | 79.02 | -2.11% | 285,805 |
| Feb 2, 2026 | 80.56 | 82.00 | 79.98 | 80.72 | 80.72 | 0.35% | 104,080 |
| Jan 30, 2026 | 81.36 | 82.13 | 78.50 | 80.44 | 80.44 | -1.90% | 282,386 |
| Jan 29, 2026 | 82.16 | 82.56 | 80.81 | 82.00 | 82.00 | -0.50% | 137,414 |
| Jan 28, 2026 | 83.72 | 84.35 | 82.28 | 82.41 | 82.41 | -0.71% | 165,451 |
| Jan 27, 2026 | 84.23 | 84.36 | 82.82 | 83.00 | 83.00 | -1.16% | 172,403 |
| Jan 26, 2026 | 84.74 | 86.07 | 83.44 | 83.97 | 83.97 | 0.02% | 127,549 |
| Jan 23, 2026 | 79.47 | 84.32 | 79.47 | 83.95 | 83.95 | 4.78% | 131,292 |
| Jan 22, 2026 | 81.35 | 81.35 | 79.55 | 80.12 | 80.12 | 0.25% | 175,666 |
| Jan 21, 2026 | 81.00 | 81.98 | 78.90 | 79.92 | 79.92 | -1.33% | 162,636 |
| Jan 20, 2026 | 81.76 | 82.71 | 80.69 | 81.00 | 81.00 | -2.09% | 212,323 |
| Jan 16, 2026 | 82.35 | 83.15 | 81.98 | 82.73 | 82.73 | 0.57% | 99,509 |
| Jan 15, 2026 | 83.77 | 84.31 | 81.91 | 82.26 | 82.26 | -1.27% | 89,345 |
| Jan 14, 2026 | 80.53 | 83.33 | 80.53 | 83.32 | 83.32 | 1.76% | 192,096 |
| Jan 13, 2026 | 80.55 | 82.16 | 79.73 | 81.88 | 81.88 | 0.26% | 112,241 |
| Jan 12, 2026 | 80.75 | 82.69 | 79.56 | 81.67 | 81.67 | 1.42% | 199,948 |
| Jan 9, 2026 | 81.99 | 81.99 | 79.82 | 80.53 | 80.53 | -1.20% | 92,206 |
| Jan 8, 2026 | 78.54 | 81.64 | 78.12 | 81.51 | 81.51 | 3.02% | 247,944 |
| Jan 7, 2026 | 81.59 | 81.59 | 79.04 | 79.12 | 79.12 | -3.29% | 243,112 |
| Jan 6, 2026 | 83.10 | 83.10 | 81.24 | 81.81 | 81.81 | -1.14% | 1,384,371 |
| Jan 5, 2026 | 83.32 | 84.34 | 82.69 | 82.75 | 82.75 | 0.33% | 116,038 |
| Jan 2, 2026 | 81.87 | 82.72 | 81.51 | 82.48 | 82.48 | 1.20% | 118,219 |
| Dec 31, 2025 | 81.23 | 81.69 | 80.47 | 81.50 | 81.50 | 0.31% | 192,095 |
| Dec 30, 2025 | 80.99 | 81.70 | 80.76 | 81.25 | 81.25 | 0.10% | 101,957 |
| Dec 29, 2025 | 82.69 | 82.98 | 81.13 | 81.17 | 81.17 | -1.05% | 132,973 |
| Dec 26, 2025 | 82.68 | 82.68 | 81.84 | 82.03 | 82.03 | -0.32% | 51,863 |
| Dec 24, 2025 | 82.05 | 82.51 | 81.68 | 82.29 | 82.29 | - | 141,448 |
| Dec 23, 2025 | 82.16 | 84.11 | 82.09 | 82.29 | 82.29 | 0.41% | 171,689 |
| Dec 22, 2025 | 82.62 | 82.79 | 81.45 | 81.95 | 81.95 | -0.24% | 83,756 |
| Dec 19, 2025 | 82.06 | 82.87 | 79.66 | 82.15 | 82.15 | 0.01% | 177,353 |
| Dec 18, 2025 | 82.44 | 83.60 | 81.63 | 82.14 | 82.14 | 0.27% | 153,573 |
| Dec 17, 2025 | 80.78 | 82.02 | 79.37 | 81.92 | 81.92 | -0.21% | 228,232 |
| Dec 16, 2025 | 79.92 | 82.46 | 79.92 | 82.09 | 82.09 | -1.06% | 92,040 |
| Dec 15, 2025 | 82.90 | 83.45 | 81.60 | 82.97 | 82.97 | 0.13% | 844,243 |
| Dec 12, 2025 | 82.63 | 84.09 | 82.44 | 82.86 | 82.86 | 0.33% | 73,278 |
| Dec 11, 2025 | 82.29 | 82.83 | 80.85 | 82.59 | 82.59 | 1.08% | 137,367 |
| Dec 10, 2025 | 79.27 | 82.11 | 79.27 | 81.71 | 81.71 | 0.91% | 1,172,659 |
| Dec 9, 2025 | 78.53 | 81.55 | 78.53 | 80.97 | 80.97 | 2.83% | 146,271 |
| Dec 8, 2025 | 79.72 | 79.72 | 77.61 | 78.74 | 78.74 | -0.69% | 183,622 |
| 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 |