Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
81.74
-0.90 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 92.33 | 92.33 | 90.27 | 90.49 | 90.49 | -1.39% | 174,114 |
| Oct 2, 2025 | 94.64 | 94.64 | 91.73 | 91.77 | 91.77 | -2.90% | 260,606 |
| Oct 1, 2025 | 96.03 | 96.03 | 93.18 | 94.51 | 94.51 | -2.54% | 208,513 |
| Sep 30, 2025 | 96.93 | 98.52 | 96.93 | 96.97 | 96.97 | 0.32% | 242,535 |
| Sep 29, 2025 | 97.40 | 97.40 | 95.95 | 96.66 | 96.66 | 0.09% | 242,250 |
| Sep 26, 2025 | 97.01 | 97.86 | 96.17 | 96.57 | 96.57 | 0.10% | 194,083 |
| Sep 25, 2025 | 95.14 | 97.39 | 94.58 | 96.47 | 96.47 | 0.95% | 327,605 |
| Sep 24, 2025 | 97.75 | 98.76 | 95.50 | 95.56 | 95.56 | -1.97% | 344,403 |
| Sep 23, 2025 | 98.08 | 98.58 | 96.45 | 97.48 | 97.48 | -0.07% | 269,641 |
| Sep 22, 2025 | 96.06 | 97.79 | 95.79 | 97.55 | 97.55 | 0.65% | 184,368 |
| Sep 19, 2025 | 98.26 | 98.26 | 96.18 | 96.92 | 96.92 | -0.85% | 943,174 |
| Sep 18, 2025 | 99.91 | 100.52 | 96.17 | 97.75 | 97.75 | -1.93% | 399,725 |
| Sep 17, 2025 | 99.37 | 99.97 | 98.56 | 99.67 | 99.67 | 0.55% | 229,587 |
| Sep 16, 2025 | 99.16 | 99.46 | 97.08 | 99.12 | 99.12 | -0.45% | 641,745 |
| Sep 15, 2025 | 101.14 | 102.12 | 99.05 | 99.57 | 99.57 | -0.87% | 491,083 |
| Sep 12, 2025 | 101.75 | 102.62 | 100.16 | 100.44 | 100.44 | -1.44% | 254,491 |
| Sep 11, 2025 | 101.20 | 102.13 | 100.72 | 101.91 | 101.91 | 1.24% | 232,558 |
| Sep 10, 2025 | 100.37 | 101.39 | 99.84 | 100.66 | 100.66 | 0.43% | 387,604 |
| Sep 9, 2025 | 99.93 | 100.44 | 99.51 | 100.23 | 100.23 | -0.05% | 230,080 |
| Sep 8, 2025 | 97.24 | 100.45 | 97.24 | 100.28 | 100.28 | 3.72% | 447,917 |
| Sep 5, 2025 | 97.65 | 97.65 | 95.96 | 96.68 | 96.68 | -0.28% | 206,505 |
| Sep 4, 2025 | 96.33 | 97.39 | 95.80 | 96.95 | 96.95 | 0.64% | 509,005 |
| Sep 3, 2025 | 97.32 | 98.71 | 94.62 | 96.33 | 96.33 | -1.02% | 837,666 |
| Sep 2, 2025 | 96.06 | 97.40 | 95.75 | 97.32 | 97.32 | -0.06% | 320,264 |
| Aug 29, 2025 | 97.38 | 97.92 | 96.78 | 97.38 | 97.38 | -0.02% | 283,654 |
| Aug 28, 2025 | 96.60 | 97.59 | 96.28 | 97.40 | 97.40 | 0.87% | 226,467 |
| Aug 27, 2025 | 96.56 | 97.71 | 96.55 | 96.56 | 96.56 | -0.60% | 503,366 |
| Aug 26, 2025 | 95.79 | 97.74 | 94.95 | 97.14 | 97.14 | 1.36% | 606,599 |
| Aug 25, 2025 | 95.12 | 96.18 | 94.84 | 95.84 | 95.84 | 0.82% | 378,357 |
| Aug 22, 2025 | 93.33 | 95.43 | 93.15 | 95.06 | 95.06 | 2.35% | 531,296 |
| Aug 21, 2025 | 92.74 | 93.72 | 92.54 | 92.88 | 92.88 | -0.15% | 460,827 |
| Aug 20, 2025 | 93.20 | 93.75 | 91.92 | 93.02 | 93.02 | -0.59% | 432,902 |
| Aug 19, 2025 | 92.86 | 94.01 | 92.49 | 93.57 | 93.57 | 0.71% | 261,971 |
| Aug 18, 2025 | 93.03 | 93.63 | 92.56 | 92.91 | 92.91 | -0.02% | 502,017 |
| Aug 15, 2025 | 93.77 | 93.77 | 92.59 | 92.93 | 92.93 | -0.27% | 257,307 |
| Aug 14, 2025 | 91.29 | 93.35 | 90.69 | 93.18 | 93.18 | 0.90% | 323,148 |
| Aug 13, 2025 | 91.80 | 92.37 | 90.21 | 92.35 | 92.35 | 1.39% | 358,795 |
| Aug 12, 2025 | 87.89 | 91.09 | 84.71 | 91.08 | 91.08 | 4.02% | 224,074 |
| Aug 11, 2025 | 87.11 | 88.10 | 86.26 | 87.56 | 87.56 | 1.21% | 309,166 |
| Aug 8, 2025 | 84.59 | 89.65 | 84.59 | 86.51 | 86.51 | 2.21% | 430,984 |
| Aug 7, 2025 | 86.38 | 86.94 | 83.57 | 84.64 | 84.64 | -0.46% | 422,757 |
| Aug 6, 2025 | 86.35 | 86.35 | 84.50 | 85.03 | 85.03 | -0.79% | 342,411 |
| Aug 5, 2025 | 86.43 | 86.45 | 84.58 | 85.71 | 85.71 | -0.41% | 328,413 |
| Aug 4, 2025 | 83.47 | 86.26 | 83.01 | 86.06 | 86.06 | 4.23% | 406,371 |
| Aug 1, 2025 | 82.85 | 83.31 | 80.87 | 82.57 | 82.57 | -1.97% | 256,360 |
| Jul 31, 2025 | 87.21 | 87.37 | 84.04 | 84.23 | 84.23 | -2.97% | 349,121 |
| Jul 30, 2025 | 85.97 | 88.31 | 85.74 | 86.81 | 86.81 | 1.18% | 666,031 |
| Jul 29, 2025 | 86.15 | 86.81 | 84.73 | 85.80 | 85.80 | 0.14% | 1,023,268 |
| Jul 28, 2025 | 85.10 | 85.68 | 83.12 | 85.68 | 85.68 | 0.50% | 355,388 |
| Jul 25, 2025 | 84.73 | 85.26 | 83.84 | 85.25 | 85.25 | 0.61% | 424,631 |
| Jul 24, 2025 | 84.36 | 85.58 | 84.08 | 84.73 | 84.73 | 0.52% | 568,527 |
| Jul 23, 2025 | 81.98 | 85.28 | 81.80 | 84.29 | 84.29 | 2.43% | 476,127 |
| Jul 22, 2025 | 81.61 | 82.92 | 80.84 | 82.29 | 82.29 | 1.21% | 251,512 |
| Jul 21, 2025 | 82.14 | 82.43 | 81.17 | 81.31 | 81.31 | -0.83% | 294,214 |
| Jul 18, 2025 | 82.92 | 82.92 | 81.14 | 81.99 | 81.99 | -0.35% | 211,045 |
| Jul 17, 2025 | 81.25 | 82.69 | 81.25 | 82.28 | 82.28 | 1.08% | 211,793 |