Liberty Live Holdings, Inc. (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
99.65
+2.31 (2.37%)
Feb 27, 2026, 4:00 PM EST - Market closed
Liberty Live Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 96.52 | 101.71 | 95.09 | 99.65 | 99.65 | 2.37% | 512,428 |
| Feb 26, 2026 | 95.46 | 97.80 | 94.65 | 97.34 | 97.34 | 2.33% | 370,994 |
| Feb 25, 2026 | 95.59 | 96.68 | 93.85 | 95.12 | 95.12 | 0.02% | 365,990 |
| Feb 24, 2026 | 95.99 | 96.52 | 94.35 | 95.10 | 95.10 | -0.93% | 488,110 |
| Feb 23, 2026 | 97.50 | 98.50 | 95.29 | 95.99 | 95.99 | -1.70% | 304,097 |
| Feb 20, 2026 | 96.20 | 99.74 | 96.00 | 97.65 | 97.65 | 1.36% | 563,949 |
| Feb 19, 2026 | 94.31 | 96.40 | 92.70 | 96.34 | 96.34 | 1.79% | 632,906 |
| Feb 18, 2026 | 94.23 | 96.26 | 92.67 | 94.65 | 94.65 | 0.47% | 403,512 |
| Feb 17, 2026 | 93.72 | 94.55 | 91.04 | 94.21 | 94.21 | 1.07% | 241,509 |
| Feb 13, 2026 | 91.48 | 94.71 | 91.47 | 93.21 | 93.21 | 1.61% | 265,633 |
| Feb 12, 2026 | 88.80 | 93.77 | 88.80 | 91.73 | 91.73 | 3.53% | 572,832 |
| Feb 11, 2026 | 88.30 | 89.07 | 86.81 | 88.60 | 88.60 | 0.54% | 172,343 |
| Feb 10, 2026 | 86.29 | 89.42 | 85.28 | 88.12 | 88.12 | 1.84% | 196,313 |
| Feb 9, 2026 | 81.58 | 87.20 | 80.33 | 86.53 | 86.53 | 6.22% | 391,460 |
| Feb 6, 2026 | 79.89 | 83.28 | 79.65 | 81.46 | 81.46 | 2.23% | 301,439 |
| Feb 5, 2026 | 82.39 | 82.51 | 78.68 | 79.68 | 79.68 | -2.51% | 323,122 |
| Feb 4, 2026 | 81.74 | 82.29 | 80.25 | 81.73 | 81.73 | 0.90% | 417,121 |
| Feb 3, 2026 | 82.94 | 82.94 | 79.75 | 81.00 | 81.00 | -2.28% | 511,673 |
| Feb 2, 2026 | 82.58 | 83.77 | 81.78 | 82.89 | 82.89 | 0.38% | 281,363 |
| Jan 30, 2026 | 83.93 | 85.14 | 81.01 | 82.58 | 82.58 | -2.27% | 743,978 |
| Jan 29, 2026 | 85.49 | 87.71 | 83.13 | 84.50 | 84.50 | -0.34% | 335,734 |
| Jan 28, 2026 | 85.24 | 86.95 | 84.46 | 84.79 | 84.79 | -0.42% | 361,295 |
| Jan 27, 2026 | 85.85 | 87.30 | 84.94 | 85.15 | 85.15 | -1.16% | 260,779 |
| Jan 26, 2026 | 85.98 | 88.30 | 85.98 | 86.15 | 86.15 | 0.02% | 352,453 |
| Jan 23, 2026 | 81.87 | 86.37 | 81.09 | 86.13 | 86.13 | 5.23% | 337,918 |
| Jan 22, 2026 | 81.98 | 83.13 | 81.11 | 81.85 | 81.85 | 0.33% | 345,780 |
| Jan 21, 2026 | 83.00 | 83.36 | 80.46 | 81.58 | 81.58 | -0.89% | 477,000 |
| Jan 20, 2026 | 82.91 | 84.46 | 81.79 | 82.31 | 82.31 | -2.01% | 391,128 |
| Jan 16, 2026 | 83.29 | 84.55 | 82.21 | 84.00 | 84.00 | 0.49% | 395,827 |
| Jan 15, 2026 | 84.51 | 85.49 | 83.18 | 83.59 | 83.59 | -1.22% | 319,534 |
| Jan 14, 2026 | 82.98 | 84.71 | 81.55 | 84.62 | 84.62 | 1.62% | 714,618 |
| Jan 13, 2026 | 83.05 | 83.63 | 81.13 | 83.27 | 83.27 | -0.02% | 364,705 |
| Jan 12, 2026 | 81.12 | 84.47 | 81.01 | 83.29 | 83.29 | 1.54% | 782,359 |
| Jan 9, 2026 | 82.52 | 83.93 | 81.43 | 82.03 | 82.03 | -1.04% | 277,684 |
| Jan 8, 2026 | 80.02 | 83.22 | 79.51 | 82.89 | 82.89 | 2.89% | 643,745 |
| Jan 7, 2026 | 82.82 | 84.68 | 80.44 | 80.56 | 80.56 | -3.38% | 550,912 |
| Jan 6, 2026 | 83.31 | 84.42 | 82.74 | 83.38 | 83.38 | -1.14% | 326,446 |
| Jan 5, 2026 | 84.24 | 86.13 | 84.24 | 84.34 | 84.34 | 0.21% | 314,316 |
| Jan 2, 2026 | 82.57 | 84.63 | 82.28 | 84.16 | 84.16 | 1.20% | 236,520 |
| Dec 31, 2025 | 83.64 | 83.64 | 82.22 | 83.16 | 83.16 | -0.20% | 216,617 |
| Dec 30, 2025 | 83.38 | 83.79 | 82.92 | 83.33 | 83.33 | 0.13% | 162,956 |
| Dec 29, 2025 | 84.04 | 84.78 | 82.32 | 83.22 | 83.22 | -1.42% | 271,651 |
| Dec 26, 2025 | 84.81 | 85.61 | 84.01 | 84.42 | 84.42 | -0.19% | 223,490 |
| Dec 24, 2025 | 84.44 | 85.16 | 84.09 | 84.58 | 84.58 | 0.21% | 225,089 |
| Dec 23, 2025 | 84.45 | 86.07 | 84.40 | 84.40 | 84.40 | -0.06% | 632,033 |
| Dec 22, 2025 | 84.31 | 85.27 | 83.95 | 84.45 | 84.45 | 0.06% | 1,340,340 |
| Dec 19, 2025 | 84.53 | 85.35 | 81.24 | 84.40 | 84.40 | -0.08% | 1,098,499 |
| Dec 18, 2025 | 84.90 | 86.08 | 83.01 | 84.47 | 84.47 | 0.15% | 358,550 |
| Dec 17, 2025 | 84.84 | 84.84 | 80.56 | 84.34 | 84.34 | -0.52% | 467,996 |
| Dec 16, 2025 | 84.00 | 85.09 | 82.70 | 84.78 | 84.78 | -0.40% | 161,793 |
| Dec 15, 2025 | 85.47 | 85.68 | 83.53 | 85.12 | 85.12 | -0.09% | 742,294 |
| Dec 12, 2025 | 85.49 | 86.34 | 84.38 | 85.20 | 85.20 | 0.38% | 357,509 |
| Dec 11, 2025 | 83.54 | 85.08 | 82.74 | 84.88 | 84.88 | 1.49% | 233,270 |
| Dec 10, 2025 | 82.74 | 84.07 | 81.80 | 83.63 | 83.63 | 0.50% | 1,797,506 |
| Dec 9, 2025 | 81.65 | 83.82 | 80.34 | 83.21 | 83.21 | 2.42% | 210,747 |
| Dec 8, 2025 | 81.74 | 81.88 | 80.19 | 81.24 | 81.24 | -0.61% | 211,402 |
| Dec 5, 2025 | 82.21 | 83.58 | 81.32 | 81.74 | 81.74 | -1.09% | 318,611 |
| Dec 4, 2025 | 81.05 | 82.82 | 80.98 | 82.64 | 82.64 | 1.99% | 241,264 |
| Dec 3, 2025 | 77.22 | 81.24 | 77.22 | 81.03 | 81.03 | 4.78% | 454,008 |
| Dec 2, 2025 | 79.50 | 79.50 | 77.15 | 77.33 | 77.33 | -2.01% | 317,852 |
| Dec 1, 2025 | 78.20 | 79.87 | 78.15 | 78.92 | 78.92 | -0.37% | 252,096 |
| Nov 28, 2025 | 79.01 | 79.85 | 78.60 | 79.21 | 79.21 | 0.10% | 167,709 |
| Nov 26, 2025 | 78.49 | 80.30 | 76.94 | 79.13 | 79.13 | 0.51% | 245,659 |
| Nov 25, 2025 | 77.71 | 79.19 | 77.31 | 78.73 | 78.73 | 1.31% | 307,745 |
| Nov 24, 2025 | 79.84 | 81.72 | 77.34 | 77.71 | 77.71 | -3.09% | 405,262 |
| Nov 21, 2025 | 79.15 | 81.74 | 78.59 | 80.19 | 80.19 | 1.58% | 502,075 |
| Nov 20, 2025 | 79.86 | 81.19 | 78.01 | 78.94 | 78.94 | 0.45% | 409,222 |
| Nov 19, 2025 | 79.65 | 80.26 | 78.06 | 78.59 | 78.59 | -0.66% | 302,776 |
| Nov 18, 2025 | 80.27 | 81.40 | 78.96 | 79.11 | 79.11 | -2.50% | 222,992 |
| Nov 17, 2025 | 83.29 | 84.55 | 80.63 | 81.14 | 81.14 | -2.93% | 319,849 |
| Nov 14, 2025 | 83.15 | 83.89 | 82.99 | 83.59 | 83.59 | -0.61% | 211,083 |
| Nov 13, 2025 | 86.41 | 87.23 | 83.77 | 84.10 | 84.10 | -2.88% | 385,962 |
| Nov 12, 2025 | 87.86 | 88.06 | 85.95 | 86.59 | 86.59 | -0.80% | 313,234 |
| Nov 11, 2025 | 86.31 | 87.37 | 86.00 | 87.29 | 87.29 | 0.30% | 94,740 |
| Nov 10, 2025 | 85.62 | 87.90 | 85.62 | 87.03 | 87.03 | 1.61% | 249,905 |
| Nov 7, 2025 | 83.55 | 85.91 | 83.52 | 85.65 | 85.65 | 1.60% | 426,239 |
| Nov 6, 2025 | 82.55 | 85.00 | 82.15 | 84.30 | 84.30 | 2.12% | 535,435 |
| Nov 5, 2025 | 89.34 | 89.34 | 81.80 | 82.55 | 82.55 | -9.47% | 417,313 |
| Nov 4, 2025 | 90.03 | 91.37 | 88.94 | 91.19 | 91.19 | 0.74% | 247,795 |
| Nov 3, 2025 | 89.80 | 90.56 | 87.84 | 90.52 | 90.52 | 0.12% | 411,133 |
| Oct 31, 2025 | 90.20 | 91.28 | 89.61 | 90.41 | 90.41 | -0.03% | 261,205 |
| Oct 30, 2025 | 90.46 | 91.41 | 89.47 | 90.44 | 90.44 | -0.02% | 198,871 |
| Oct 29, 2025 | 90.79 | 92.01 | 89.92 | 90.46 | 90.46 | -0.84% | 173,316 |
| Oct 28, 2025 | 93.15 | 93.31 | 91.20 | 91.23 | 91.23 | -2.26% | 155,557 |
| Oct 27, 2025 | 93.46 | 94.11 | 92.36 | 93.34 | 93.34 | 0.71% | 164,198 |
| Oct 24, 2025 | 93.22 | 93.85 | 92.44 | 92.68 | 92.68 | 0.28% | 141,939 |
| Oct 23, 2025 | 93.65 | 94.15 | 91.21 | 92.42 | 92.42 | -1.19% | 515,201 |
| Oct 22, 2025 | 93.24 | 94.46 | 92.88 | 93.53 | 93.53 | 0.11% | 389,538 |
| Oct 21, 2025 | 92.42 | 93.97 | 92.42 | 93.43 | 93.43 | 0.78% | 152,815 |
| Oct 20, 2025 | 92.15 | 93.47 | 91.95 | 92.71 | 92.71 | 1.46% | 217,495 |
| Oct 17, 2025 | 89.23 | 92.06 | 89.23 | 91.38 | 91.38 | 2.41% | 184,368 |
| Oct 16, 2025 | 90.57 | 90.93 | 88.66 | 89.23 | 89.23 | -1.13% | 181,791 |
| Oct 15, 2025 | 88.34 | 90.59 | 88.34 | 90.25 | 90.25 | 2.37% | 233,481 |
| Oct 14, 2025 | 87.82 | 89.14 | 87.82 | 88.16 | 88.16 | -0.93% | 172,008 |
| Oct 13, 2025 | 89.75 | 89.98 | 88.83 | 88.99 | 88.99 | 0.45% | 260,759 |
| Oct 10, 2025 | 88.30 | 89.38 | 88.02 | 88.59 | 88.59 | 0.19% | 241,323 |
| Oct 9, 2025 | 86.04 | 89.20 | 86.04 | 88.42 | 88.42 | 1.97% | 269,881 |
| Oct 8, 2025 | 90.54 | 90.63 | 86.71 | 86.71 | 86.71 | -4.40% | 261,398 |
| Oct 7, 2025 | 89.73 | 91.38 | 89.44 | 90.70 | 90.70 | 0.72% | 228,884 |
| Oct 6, 2025 | 90.63 | 90.63 | 88.92 | 90.05 | 90.05 | -0.49% | 244,594 |