Liberty Live Holdings, Inc. (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
93.00
-0.80 (-0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Liberty Live Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.53 | 94.43 | 93.00 | 93.00 | 93.00 | -0.85% | 151,977 |
| Apr 27, 2026 | 94.00 | 95.24 | 92.76 | 93.80 | 93.80 | 0.18% | 286,173 |
| Apr 24, 2026 | 91.46 | 93.91 | 90.99 | 93.63 | 93.63 | 1.35% | 238,737 |
| Apr 23, 2026 | 91.76 | 94.08 | 90.83 | 92.38 | 92.38 | 0.51% | 474,430 |
| Apr 22, 2026 | 94.79 | 95.19 | 91.55 | 91.91 | 91.91 | -2.17% | 232,966 |
| Apr 21, 2026 | 95.91 | 96.86 | 93.46 | 93.95 | 93.95 | -1.85% | 128,287 |
| Apr 20, 2026 | 95.82 | 96.95 | 95.49 | 95.72 | 95.72 | -0.84% | 134,332 |
| Apr 17, 2026 | 98.70 | 98.70 | 95.37 | 96.53 | 96.53 | -0.61% | 379,491 |
| Apr 16, 2026 | 94.63 | 97.77 | 94.63 | 97.12 | 97.12 | 2.35% | 281,035 |
| Apr 15, 2026 | 100.84 | 101.63 | 94.53 | 94.89 | 94.89 | -6.05% | 412,062 |
| Apr 14, 2026 | 101.17 | 102.05 | 99.84 | 101.00 | 101.00 | 0.61% | 239,085 |
| Apr 13, 2026 | 97.36 | 100.67 | 97.36 | 100.39 | 100.39 | 2.57% | 329,295 |
| Apr 10, 2026 | 100.78 | 101.16 | 97.85 | 97.87 | 97.87 | -2.94% | 177,578 |
| Apr 9, 2026 | 100.25 | 102.05 | 98.71 | 100.83 | 100.83 | -0.30% | 547,169 |
| Apr 8, 2026 | 100.83 | 102.01 | 100.18 | 101.13 | 101.13 | 3.26% | 325,552 |
| Apr 7, 2026 | 97.96 | 98.56 | 96.91 | 97.94 | 97.94 | -0.82% | 264,529 |
| Apr 6, 2026 | 96.50 | 99.70 | 95.69 | 98.75 | 98.75 | 1.80% | 132,965 |
| Apr 2, 2026 | 92.73 | 97.99 | 92.73 | 97.00 | 97.00 | 2.28% | 175,745 |
| Apr 1, 2026 | 96.16 | 96.16 | 93.15 | 94.84 | 94.84 | 0.78% | 289,031 |
| Mar 31, 2026 | 91.74 | 94.73 | 90.46 | 94.11 | 94.11 | 4.52% | 376,275 |
| Mar 30, 2026 | 88.69 | 91.53 | 88.69 | 90.04 | 90.04 | 1.52% | 265,011 |
| Mar 27, 2026 | 90.99 | 91.85 | 87.89 | 88.69 | 88.69 | -3.30% | 182,747 |
| Mar 26, 2026 | 94.35 | 95.04 | 91.69 | 91.72 | 91.72 | -3.44% | 372,517 |
| Mar 25, 2026 | 94.97 | 96.78 | 93.34 | 94.99 | 94.99 | 1.47% | 197,581 |
| Mar 24, 2026 | 91.56 | 94.43 | 91.56 | 93.61 | 93.61 | 0.71% | 501,850 |
| Mar 23, 2026 | 91.01 | 93.66 | 91.01 | 92.95 | 92.95 | 3.17% | 354,405 |
| Mar 20, 2026 | 93.64 | 93.64 | 88.59 | 90.09 | 90.09 | -3.02% | 649,731 |
| Mar 19, 2026 | 94.50 | 97.00 | 91.68 | 92.90 | 92.90 | -2.11% | 384,719 |
| Mar 18, 2026 | 94.82 | 96.84 | 94.76 | 94.90 | 94.90 | -1.26% | 398,686 |
| Mar 17, 2026 | 96.30 | 98.31 | 95.51 | 96.11 | 96.11 | 0.53% | 619,622 |
| Mar 16, 2026 | 91.83 | 95.65 | 89.33 | 95.60 | 95.60 | 3.87% | 351,598 |
| Mar 13, 2026 | 94.99 | 96.77 | 91.68 | 92.04 | 92.04 | -2.85% | 464,116 |
| Mar 12, 2026 | 98.63 | 99.71 | 94.74 | 94.74 | 94.74 | -4.29% | 262,433 |
| Mar 11, 2026 | 100.61 | 100.63 | 97.91 | 98.99 | 98.99 | -1.48% | 446,809 |
| Mar 10, 2026 | 98.81 | 101.17 | 97.58 | 100.48 | 100.48 | -0.04% | 482,512 |
| Mar 9, 2026 | 97.92 | 102.18 | 97.31 | 100.52 | 100.52 | 4.88% | 628,621 |
| Mar 6, 2026 | 97.05 | 98.46 | 95.78 | 95.84 | 95.84 | -2.62% | 290,153 |
| Mar 5, 2026 | 96.35 | 99.01 | 95.69 | 98.42 | 98.42 | 1.26% | 325,574 |
| Mar 4, 2026 | 99.70 | 100.72 | 96.90 | 97.20 | 97.20 | -1.90% | 230,825 |
| Mar 3, 2026 | 97.92 | 99.81 | 95.30 | 99.08 | 99.08 | -0.75% | 358,727 |
| Mar 2, 2026 | 98.29 | 100.39 | 96.32 | 99.83 | 99.83 | 0.18% | 390,273 |
| Feb 27, 2026 | 96.52 | 101.71 | 95.09 | 99.65 | 99.65 | 2.37% | 520,157 |
| Feb 26, 2026 | 95.46 | 97.80 | 94.65 | 97.34 | 97.34 | 2.33% | 376,346 |
| Feb 25, 2026 | 95.59 | 96.68 | 93.85 | 95.12 | 95.12 | 0.02% | 369,831 |
| Feb 24, 2026 | 95.99 | 96.52 | 94.35 | 95.10 | 95.10 | -0.93% | 494,823 |
| Feb 23, 2026 | 97.50 | 98.50 | 95.29 | 95.99 | 95.99 | -1.70% | 304,188 |
| 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% | 635,556 |
| Feb 18, 2026 | 94.23 | 96.26 | 92.67 | 94.65 | 94.65 | 0.47% | 403,548 |
| Feb 17, 2026 | 93.72 | 94.55 | 91.04 | 94.21 | 94.21 | 1.07% | 242,133 |
| 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% | 207,579 |
| Feb 9, 2026 | 81.58 | 87.20 | 80.33 | 86.53 | 86.53 | 6.22% | 391,461 |
| Feb 6, 2026 | 79.89 | 83.28 | 79.65 | 81.46 | 81.46 | 2.23% | 301,539 |
| 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% | 743,981 |
| 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% | 417,683 |
| 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% | 402,599 |
| 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% | 804,771 |
| 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% | 314,332 |
| 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% | 163,040 |
| 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% | 278,521 |
| 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% | 1,098,637 |
| Dec 18, 2025 | 84.90 | 86.08 | 83.01 | 84.47 | 84.47 | 0.15% | 367,619 |
| 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% | 162,715 |
| 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 |