Liberty Live Holdings, Inc. (LLYVK)

NASDAQ: LLYVK · Real-Time Price · USD

103.82

+1.74 (1.70%)

At close: Jun 26, 2026, 4:00 PM EDT

101.75

-2.07 (-1.99%)

After-hours: Jun 26, 2026, 6:02 PM EDT

Liberty Live Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	102.42	105.35	100.89	103.82	103.82	1.70%	577,196
Jun 25, 2026	99.93	102.34	98.47	102.08	102.08	2.59%	417,382
Jun 24, 2026	97.32	100.40	97.21	99.50	99.50	1.85%	268,569
Jun 23, 2026	97.48	99.32	97.15	97.70	97.70	-0.20%	429,985
Jun 22, 2026	98.31	99.27	97.01	97.89	97.89	-0.58%	416,577
Jun 18, 2026	99.38	100.62	98.01	98.46	98.46	-0.93%	688,775
Jun 17, 2026	101.68	102.69	98.65	99.38	99.38	-2.38%	672,200
Jun 16, 2026	100.71	102.11	99.69	101.80	101.80	1.16%	613,633
Jun 15, 2026	100.82	103.28	100.00	100.63	100.63	-0.18%	635,562
Jun 12, 2026	102.12	104.20	100.06	100.81	100.81	-1.11%	458,995
Jun 11, 2026	100.15	103.39	98.88	101.94	101.94	2.42%	1,000,234
Jun 10, 2026	95.49	99.96	94.45	99.53	99.53	5.14%	524,552
Jun 9, 2026	93.18	94.97	91.96	94.66	94.66	2.14%	324,946
Jun 8, 2026	93.35	94.87	91.60	92.68	92.68	-0.72%	246,468
Jun 5, 2026	90.96	94.38	90.05	93.35	93.35	1.99%	450,398
Jun 4, 2026	94.48	94.54	90.10	91.53	91.53	-2.48%	668,516
Jun 3, 2026	97.90	97.94	93.76	93.86	93.86	-4.14%	649,251
Jun 2, 2026	100.11	100.64	97.91	97.91	97.91	-2.98%	486,971
Jun 1, 2026	98.81	101.38	98.06	100.92	100.92	1.84%	405,358
May 29, 2026	97.66	100.21	97.20	99.10	99.10	1.12%	520,353
May 28, 2026	97.27	99.75	96.82	98.00	98.00	0.52%	666,998
May 27, 2026	98.02	99.63	97.36	97.49	97.49	-0.83%	429,163
May 26, 2026	98.30	99.98	97.73	98.31	98.31	0.06%	307,914
May 22, 2026	98.56	99.31	97.57	98.25	98.25	-0.31%	174,589
May 21, 2026	97.95	99.70	96.46	98.56	98.56	0.33%	177,351
May 20, 2026	96.44	98.73	94.79	98.24	98.24	1.89%	278,024
May 19, 2026	98.07	98.40	96.42	96.42	96.42	-2.58%	238,268
May 18, 2026	99.15	100.69	98.59	98.97	98.97	-0.54%	363,838
May 15, 2026	100.00	100.14	98.02	99.51	99.51	-0.52%	366,983
May 14, 2026	100.07	101.83	99.53	100.03	100.03	0.85%	333,191
May 13, 2026	96.53	99.95	96.35	99.19	99.19	2.33%	247,217
May 12, 2026	95.96	98.37	93.74	96.93	96.93	1.41%	268,648
May 11, 2026	94.90	96.39	93.76	95.58	95.58	-0.18%	375,729
May 8, 2026	99.15	99.15	95.44	95.75	95.75	-1.70%	226,597
May 7, 2026	98.04	99.12	95.60	97.41	97.41	-0.10%	415,455
May 6, 2026	94.40	100.38	94.38	97.51	97.51	4.47%	736,464
May 5, 2026	94.42	94.74	92.90	93.34	93.34	-0.81%	176,530
May 4, 2026	94.28	94.75	93.52	94.10	94.10	-0.60%	210,603
May 1, 2026	93.69	95.36	92.88	94.67	94.67	1.14%	255,280
Apr 30, 2026	92.45	94.21	91.74	93.60	93.60	2.05%	392,480
Apr 29, 2026	92.73	92.73	90.55	91.72	91.72	-1.38%	379,007
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%	234,507
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%	329,444
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