Skip to main content
Sirius XM Holdings Inc. (SIRI)
NASDAQ: SIRI · Real-Time Price · USD
22.03
+0.44 (2.04%)
At close: Dec 5, 2025, 4:00 PM EST
21.60
-0.43 (-1.95%)
After-hours: Dec 5, 2025, 7:57 PM EST

Sirius XM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5422.3121.3922.0322.032.06%4,716,270
Dec 4, 202521.4321.7221.4021.5921.591.20%2,862,668
Dec 3, 202520.9021.4420.8821.3321.332.35%2,859,750
Dec 2, 202520.8020.9720.5120.8420.840.14%4,875,690
Dec 1, 202521.0021.0420.6720.8120.81-2.12%3,124,562
Nov 28, 202520.9321.2920.8521.2621.261.67%1,659,785
Nov 26, 202520.9421.2820.9020.9120.91-0.38%2,374,010
Nov 25, 202521.1021.2420.9120.9920.990.24%2,465,734
Nov 24, 202520.3820.9720.3520.9420.942.05%6,209,937
Nov 21, 202520.0420.6920.0020.5220.523.01%4,209,233
Nov 20, 202520.8120.9719.8319.9219.92-3.84%4,195,631
Nov 19, 202520.9921.1520.5220.7220.72-0.93%3,949,013
Nov 18, 202520.8921.1020.2520.9120.91-0.90%6,276,303
Nov 17, 202521.6021.7321.0221.1021.10-1.91%3,282,845
Nov 14, 202521.5021.5521.2221.5121.51-0.42%2,790,230
Nov 13, 202521.6021.9821.5521.6021.60-0.37%2,342,780
Nov 12, 202521.7021.8121.5521.6821.68-0.18%2,956,242
Nov 11, 202521.8021.9121.5921.7221.720.05%1,947,060
Nov 10, 202521.7921.8421.5721.7121.71-3,564,227
Nov 7, 202521.4121.7321.3921.7121.710.37%2,880,078
Nov 6, 202522.2022.3221.4921.6321.63-2.26%3,230,343
Nov 5, 202521.5622.5021.5622.1322.131.37%5,625,593
Nov 4, 202521.8422.0221.5721.8321.56-0.27%4,450,470
Nov 3, 202521.6421.9121.2621.8921.620.92%4,411,421
Oct 31, 202522.9722.9721.4521.6921.42-6.47%7,648,144
Oct 30, 202522.5523.4822.1423.1922.9010.11%10,302,744
Oct 29, 202521.3621.4420.9521.0620.80-1.59%5,583,508
Oct 28, 202521.6721.7321.3221.4021.14-1.06%3,007,882
Oct 27, 202521.5421.7021.3721.6321.361.07%3,439,265
Oct 24, 202521.4721.5921.2721.4021.140.38%3,136,949
Oct 23, 202521.9221.9221.2621.3221.06-2.00%3,456,211
Oct 22, 202522.1022.2821.6621.7621.49-1.96%2,287,489
Oct 21, 202521.7922.4921.7522.1921.922.54%2,752,363
Oct 20, 202521.4321.8321.4021.6421.371.22%2,099,553
Oct 17, 202521.2021.4421.0221.3821.120.28%3,525,918
Oct 16, 202521.8922.0921.2321.3221.06-2.56%2,768,052
Oct 15, 202521.9322.0421.3921.8821.610.37%2,950,252
Oct 14, 202521.3221.9521.1021.8021.531.63%2,462,543
Oct 13, 202521.2121.5421.0221.4521.182.48%3,233,990
Oct 10, 202522.1322.1620.8620.9320.67-5.42%5,756,230
Oct 9, 202522.6022.9922.1122.1321.86-1.99%2,894,618
Oct 8, 202522.8722.9522.5122.5822.30-1.10%2,747,445
Oct 7, 202522.8723.3122.4622.8322.550.40%2,455,359
Oct 6, 202523.3023.3022.6922.7422.46-2.30%2,962,470
Oct 3, 202522.7024.0622.6723.2822.992.99%6,657,387
Oct 2, 202522.6722.7822.4122.6022.32-0.26%2,586,524
Oct 1, 202523.2223.4222.5822.6622.38-2.64%3,083,285
Sep 30, 202522.7023.3122.6023.2822.992.58%3,427,012
Sep 29, 202522.8022.8222.3822.6922.41-0.04%2,362,862
Sep 26, 202522.4822.8422.3922.7022.421.43%2,514,582
Sep 25, 202522.4422.4722.1522.3822.10-0.89%2,679,186
Sep 24, 202523.0023.1522.5122.5822.30-2.04%2,993,875
Sep 23, 202523.0823.4022.9523.0522.760.13%2,857,769
Sep 22, 202523.0323.4922.9923.0222.74-0.43%2,636,766
Sep 19, 202522.9623.1522.7423.1222.830.52%5,100,971
Sep 18, 202523.2723.2722.8923.0022.72-0.52%2,912,537
Sep 17, 202523.1623.6222.9823.1222.83-0.73%2,888,546
Sep 16, 202523.4323.4923.1523.2923.00-0.64%2,498,483
Sep 15, 202523.3423.7523.3223.4423.150.69%2,109,135
Sep 12, 202523.7823.7823.2223.2822.99-2.23%2,972,667
Sep 11, 202523.8023.9423.5523.8123.52-3,026,815
Sep 10, 202524.1624.3823.5823.8123.52-1.90%3,537,830
Sep 9, 202524.3524.4323.9824.2723.97-0.65%3,038,494
Sep 8, 202524.0624.8523.7024.4324.131.54%4,039,236
Sep 5, 202523.6724.4723.4724.0623.762.04%3,679,629
Sep 4, 202523.6123.8423.2523.5823.290.21%2,687,465
Sep 3, 202523.2023.5523.0023.5323.241.82%2,757,313
Sep 2, 202523.1523.5222.7823.1122.82-2.24%3,782,876
Aug 29, 202523.3723.7623.3423.6423.351.16%2,568,962
Aug 28, 202523.7023.7823.2223.3723.08-1.23%3,195,065
Aug 27, 202523.1023.7122.9723.6623.372.27%2,859,066
Aug 26, 202523.1023.7523.0523.1422.850.24%4,997,705
Aug 25, 202523.4023.4323.0623.0822.79-1.56%3,741,275
Aug 22, 202522.3823.4922.3723.4523.165.32%3,753,650
Aug 21, 202522.0022.3021.8922.2621.980.50%2,198,989
Aug 20, 202522.9022.9222.0122.1521.88-3.40%3,394,476
Aug 19, 202522.9523.3222.8322.9322.650.35%2,232,313
Aug 18, 202523.0023.0822.7522.8522.57-0.78%2,292,401
Aug 15, 202523.5023.5523.0123.0322.75-1.96%3,295,634
Aug 14, 202522.1523.6022.1323.4923.204.82%5,219,775
Aug 13, 202521.1022.5820.9222.4122.136.51%7,232,147
Aug 12, 202521.0821.1720.7621.0420.780.43%4,526,665
Aug 11, 202521.4021.5420.7320.9520.69-2.19%4,403,932
Aug 8, 202521.1821.4720.9121.4221.160.52%4,082,096
Aug 7, 202521.1821.3320.9321.3120.781.62%5,183,812
Aug 6, 202521.8521.9420.9020.9720.45-3.54%5,905,135
Aug 5, 202522.1022.2021.4721.7421.200.56%5,404,082
Aug 4, 202521.3121.8221.3021.6221.082.08%5,709,325
Aug 1, 202520.9021.2920.7821.1820.650.28%9,044,818
Jul 31, 202522.5022.7520.3621.1220.59-7.89%15,468,343
Jul 30, 202523.3023.3722.5222.9322.36-1.63%4,104,395
Jul 29, 202523.4023.6423.0223.3122.73-0.60%3,364,943
Jul 28, 202523.6223.9123.4223.4522.87-0.55%2,968,025
Jul 25, 202524.0524.1923.5623.5822.99-2.44%3,089,108
Jul 24, 202524.2024.5124.0324.1723.57-0.78%2,349,800
Jul 23, 202524.1124.4123.8124.3623.751.88%2,053,302
Jul 22, 202523.2523.9823.2523.9123.322.93%2,484,282
Jul 21, 202523.6523.9323.1823.2322.65-1.40%2,363,868
Jul 18, 202523.6023.6823.4123.5622.970.55%2,196,479
Jul 17, 202523.1023.5723.0923.4322.851.03%2,540,735