LLYVA Historical Prices

Summary

Key Stock Metrics

34.56

(August 2, 2024)

52-Week Low

80.54

(June 24, 2025)

52-Week High

80.54

(June 24, 2025)

All-Time High

79.48

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-08-04 34.95 37.00 34.58 35.73 2033161
2023-08-07 35.02 36.35 32.66 35.13 897740
2023-08-08 33.99 34.51 32.25 33.40 1121900
2023-08-09 33.42 33.94 32.07 33.68 497176
2023-08-10 33.68 35.15 33.40 35.11 245066
2023-08-11 35.04 35.12 34.31 34.83 262244
2023-08-14 34.59 34.84 33.93 34.33 401369
2023-08-15 33.93 34.97 33.59 34.93 349002
2023-08-16 34.97 34.97 33.81 34.47 249598
2023-08-17 34.20 34.44 33.77 34.04 355223
2023-08-18 33.60 33.89 33.09 33.31 235734
2023-08-21 32.81 33.87 32.67 33.49 243211
2023-08-22 33.47 33.66 32.82 33.13 351787
2023-08-23 32.94 33.42 32.94 32.98 140640
2023-08-24 32.85 33.18 32.57 32.72 107598
2023-08-25 32.46 33.51 32.46 33.16 81823
2023-08-28 33.43 33.66 32.97 33.61 169882
2023-08-29 33.37 33.75 33.27 33.59 136973
2023-08-30 33.36 33.67 33.14 33.39 167316
2023-08-31 33.07 33.47 33.07 33.31 164017
2023-09-01 33.45 33.87 33.11 33.83 122269
2023-09-05 33.53 33.64 32.70 32.79 194212
2023-09-06 32.70 32.93 31.78 31.88 164509
2023-09-07 31.56 31.79 31.00 31.62 305097
2023-09-08 31.54 31.88 31.18 31.41 102322
2023-09-11 32.19 32.19 32.19 32.19 9346
2023-09-12 31.90 32.23 31.57 31.85 159402
2023-09-13 31.77 32.07 31.45 31.51 188643
2023-09-14 31.69 32.76 31.52 32.65 133731
2023-09-15 32.56 32.85 31.61 31.63 280548
2023-09-18 31.72 32.06 31.62 31.62 100819
2023-09-19 31.54 32.07 31.53 31.87 122627
2023-09-20 31.92 32.30 31.33 31.34 90285
2023-09-21 31.00 31.52 31.00 31.21 152515
2023-09-22 31.17 31.61 31.10 31.11 138804
2023-09-25 31.00 31.23 30.50 30.94 120656
2023-09-26 30.80 31.82 30.60 30.72 296792
2023-09-27 31.01 31.35 30.65 30.71 130948
2023-09-28 30.67 32.25 30.67 31.86 125012
2023-09-29 31.90 32.38 31.89 31.92 99194
2023-10-02 31.86 32.85 31.86 32.66 223263
2023-10-03 32.33 32.40 31.20 31.44 195076
2023-10-04 31.15 31.70 31.15 31.57 161218
2023-10-05 31.50 31.75 31.27 31.35 131168
2023-10-06 31.20 31.90 30.92 31.74 176070
2023-10-09 31.55 31.96 31.43 31.58 145263
2023-10-10 31.80 32.02 31.64 31.77 157170
2023-10-11 32.23 32.40 31.81 32.03 392801
2023-10-12 31.80 31.93 31.09 31.30 228187
2023-10-13 31.25 31.49 30.80 31.45 145290
2023-10-16 31.41 32.09 31.37 31.96 82279
2023-10-17 31.70 32.20 31.56 31.87 115144
2023-10-18 31.54 31.72 31.22 31.28 90213
2023-10-19 31.49 31.49 30.59 30.61 73891
2023-10-20 30.56 31.04 30.29 30.71 59680
2023-10-23 30.41 30.72 29.50 29.52 156203
2023-10-24 29.60 30.24 29.48 30.08 96131
2023-10-25 29.92 30.13 29.64 29.91 79123
2023-10-26 30.08 30.58 29.93 30.10 87317
2023-10-27 29.61 30.05 29.57 30.03 93029
2023-10-30 30.03 30.96 29.48 30.83 79763
2023-10-31 30.73 31.54 30.73 31.24 51480
2023-11-01 31.24 31.72 31.08 31.39 98106
2023-11-02 31.80 33.31 31.80 32.69 155475
2023-11-03 31.99 34.40 31.99 33.95 126449
2023-11-06 34.45 34.45 33.60 34.18 98523
2023-11-07 34.24 34.69 33.88 34.46 105882
2023-11-08 34.72 35.30 34.66 34.81 83089
2023-11-09 34.92 35.01 34.18 34.25 84315
2023-11-10 34.30 34.42 33.65 34.32 94918
2023-11-13 34.15 35.04 34.06 34.18 66759
2023-11-14 34.92 35.80 34.92 35.12 206746
2023-11-15 35.85 35.85 34.93 34.97 133271
2023-11-16 35.03 35.34 34.93 35.08 97024
2023-11-17 35.23 35.52 34.88 35.06 83590
2023-11-20 35.06 35.48 35.04 35.10 145704
2023-11-21 35.10 35.10 33.84 33.84 103902
2023-11-22 34.02 34.60 34.01 34.30 117992
2023-11-24 34.49 34.65 34.12 34.29 63006
2023-11-27 34.32 34.42 33.75 33.81 164328
2023-11-28 33.71 33.90 33.01 33.08 114451
2023-11-29 33.20 33.47 32.89 33.04 203126
2023-11-30 33.00 33.25 32.68 32.95 577505
2023-12-01 32.81 33.25 32.81 33.20 117113
2023-12-04 33.20 33.61 32.14 32.16 187567
2023-12-05 32.00 32.00 31.16 31.48 205393
2023-12-06 31.52 32.05 31.43 31.86 175127
2023-12-07 31.90 32.73 31.90 32.53 218213
2023-12-08 32.48 33.14 32.27 32.72 311966
2023-12-11 33.17 33.63 32.82 33.26 209597
2023-12-12 33.50 34.20 33.24 33.99 188013
2023-12-13 34.27 34.27 32.91 32.95 236731
2023-12-14 33.11 35.88 33.11 35.83 532994
2023-12-15 35.98 36.10 35.29 36.01 467224
2023-12-18 36.00 36.00 35.21 35.61 112615
2023-12-19 35.71 36.85 35.71 36.79 202071
2023-12-20 36.66 36.95 35.41 35.42 235528
2023-12-21 35.86 35.99 35.53 35.92 108831
2023-12-22 36.00 36.20 35.81 36.06 101419
2023-12-26 36.03 36.20 35.74 36.16 39049
2023-12-27 36.16 36.70 36.11 36.53 134151
2023-12-28 36.53 37.04 36.51 36.52 54225
2023-12-29 36.67 36.81 36.23 36.55 151999
2024-01-02 36.40 36.48 35.65 35.72 106410
2024-01-03 35.62 35.62 34.59 35.02 124489
2024-01-04 34.97 35.05 34.70 34.80 93938
2024-01-05 34.93 35.33 34.77 35.11 219831
2024-01-08 34.84 35.47 34.84 35.23 198490
2024-01-09 34.81 35.62 34.78 35.47 173237
2024-01-10 35.43 35.54 34.06 34.38 191257
2024-01-11 34.28 35.35 34.17 35.31 123481
2024-01-12 35.60 35.77 35.26 35.58 109836
2024-01-16 35.49 35.49 34.88 35.11 78735
2024-01-17 34.59 35.41 34.59 35.41 58778
2024-01-18 35.60 35.86 35.01 35.70 70208
2024-01-19 35.76 36.09 35.49 36.02 96209
2024-01-22 36.03 36.40 35.47 35.47 110059
2024-01-23 35.47 36.38 35.47 35.89 207516
2024-01-24 35.89 36.33 35.49 36.16 153910
2024-01-25 36.35 36.36 35.92 36.20 202761
2024-01-26 36.32 37.49 36.13 37.04 165343
2024-01-29 36.89 37.20 36.46 37.04 176565
2024-01-30 37.29 37.62 36.59 36.59 131932
2024-01-31 36.39 37.11 36.39 36.83 169955
2024-02-01 36.98 36.98 36.01 36.88 122602
2024-02-02 36.78 36.78 35.62 35.72 133405
2024-02-05 35.69 35.69 35.00 35.34 117608
2024-02-06 35.51 36.56 35.20 36.36 173420
2024-02-07 35.86 36.70 35.86 36.31 194622
2024-02-08 36.34 36.51 35.96 36.13 184552
2024-02-09 35.98 36.57 35.98 36.14 711098
2024-02-12 36.39 36.39 35.29 35.64 735902
2024-02-13 35.87 35.87 34.44 34.63 369252
2024-02-14 34.68 35.19 34.68 34.83 626122
2024-02-15 35.14 36.93 34.49 36.75 1240227
2024-02-16 37.46 37.46 35.77 35.91 219869
2024-02-20 35.99 36.07 35.43 35.90 191812
2024-02-21 35.74 35.98 34.99 35.23 151895
2024-02-22 34.97 36.40 34.97 35.52 228326
2024-02-23 36.55 37.50 36.33 36.85 341898
2024-02-26 36.54 36.73 36.20 36.26 231502
2024-02-27 36.35 36.78 36.21 36.60 91712
2024-02-28 36.63 37.43 36.48 37.06 144106
2024-02-29 37.09 38.73 37.09 38.59 159793
2024-03-01 38.60 38.99 38.34 38.99 83003
2024-03-04 39.00 39.89 38.83 39.51 111950
2024-03-05 39.60 39.60 38.55 38.78 122988
2024-03-06 39.23 39.34 38.64 38.88 95582
2024-03-07 38.93 39.42 38.80 39.09 89306
2024-03-08 39.41 39.50 38.42 38.57 80488
2024-03-11 38.72 39.16 38.25 38.88 70401
2024-03-12 38.79 39.84 38.79 39.63 90278
2024-03-13 39.73 40.03 39.62 39.70 54070
2024-03-14 39.86 39.86 38.45 38.93 113536
2024-03-15 39.53 40.02 38.71 39.67 200505
2024-03-18 39.49 40.22 39.49 40.00 144122
2024-03-19 40.00 40.40 39.87 40.38 66009
2024-03-20 40.44 41.09 40.07 41.09 99434
2024-03-21 41.36 43.24 41.17 42.03 206460
2024-03-22 42.16 42.51 41.45 41.50 164695
2024-03-25 41.77 41.82 41.22 41.80 91849
2024-03-26 41.78 42.05 41.52 41.71 199374
2024-03-27 42.10 42.42 41.80 42.28 254497
2024-03-28 42.09 42.45 41.92 42.35 266146
2024-04-01 42.72 42.72 41.02 41.17 127789
2024-04-02 40.77 41.40 40.06 41.36 106313
2024-04-03 41.11 41.75 41.11 41.71 143949
2024-04-04 41.98 42.43 41.46 41.72 163764
2024-04-05 41.72 42.68 41.72 42.45 200834
2024-04-08 42.48 42.87 42.09 42.09 347800
2024-04-09 42.35 42.35 41.41 41.70 117841
2024-04-10 41.52 41.52 40.79 41.25 86595
2024-04-11 41.17 41.67 40.97 41.50 174408
2024-04-12 41.42 41.59 40.42 40.61 135474
2024-04-15 41.03 41.24 39.47 39.57 63047
2024-04-16 38.00 38.00 35.92 36.34 204598
2024-04-17 36.50 37.11 36.25 36.32 67199
2024-04-18 36.47 36.47 35.32 35.50 161669
2024-04-19 35.98 36.01 35.48 35.81 79743
2024-04-22 35.86 36.01 35.39 35.78 124956
2024-04-23 36.13 37.66 36.13 37.22 226922
2024-04-24 36.90 37.26 36.40 36.43 96144
2024-04-25 36.02 36.57 35.96 36.31 157393
2024-04-26 36.19 36.48 35.88 36.26 162117
2024-04-29 36.42 36.69 36.15 36.39 79386
2024-04-30 36.06 36.94 35.84 35.86 274684
2024-05-01 35.63 36.44 35.58 35.72 83030
2024-05-02 35.81 36.28 35.41 35.74 179033
2024-05-03 36.31 38.47 36.31 37.75 311336
2024-05-06 37.76 38.26 37.41 38.07 95742
2024-05-07 38.14 39.06 38.06 38.51 100262
2024-05-08 38.35 38.64 37.96 38.18 60777
2024-05-09 38.05 38.71 37.89 38.70 77763
2024-05-10 38.29 39.03 37.93 38.93 65688
2024-05-13 39.25 39.25 37.65 37.68 153998
2024-05-14 38.03 38.16 37.38 37.66 148474
2024-05-15 37.35 37.97 37.35 37.63 69516
2024-05-16 37.46 38.46 37.30 38.43 176108
2024-05-17 38.45 38.50 38.04 38.33 77075
2024-05-20 38.51 39.58 38.51 39.23 97706
2024-05-21 39.18 40.60 39.18 40.46 65229
2024-05-22 40.17 40.69 39.69 39.82 56188
2024-05-23 39.19 39.23 36.23 36.58 219851
2024-05-24 36.99 38.19 36.94 37.97 106556
2024-05-28 37.73 38.03 37.32 37.56 67431
2024-05-29 37.01 37.02 36.53 36.55 119485
2024-05-30 36.70 36.75 36.08 36.11 52936
2024-05-31 36.12 36.73 35.89 36.63 210995
2024-06-03 37.03 37.48 36.55 37.13 224651
2024-06-04 37.15 37.39 36.69 36.69 73362
2024-06-05 36.72 37.42 36.72 37.12 125497
2024-06-06 37.06 37.39 36.47 36.48 128839
2024-06-07 36.19 36.42 35.42 35.49 125328
2024-06-10 35.28 35.28 34.44 34.89 109403
2024-06-11 34.04 35.37 34.04 34.65 135982
2024-06-12 35.10 35.37 34.34 34.74 76101
2024-06-13 34.60 34.69 33.73 33.97 459057
2024-06-14 34.00 34.06 32.55 33.60 450528
2024-06-17 33.31 34.09 33.31 33.87 162279
2024-06-18 33.65 35.00 33.65 34.90 190869
2024-06-20 35.05 35.42 34.97 35.20 105624
2024-06-21 35.06 35.63 34.60 35.50 273863
2024-06-24 35.31 36.09 34.88 34.90 218231
2024-06-25 35.03 35.35 34.56 35.26 92673
2024-06-26 35.09 35.69 35.09 35.47 126754
2024-06-27 35.39 35.81 35.39 35.70 114137
2024-06-28 35.94 37.58 35.94 37.51 291119
2024-07-01 37.50 38.00 37.50 37.61 155021
2024-07-02 37.60 37.83 37.30 37.72 59636
2024-07-03 37.77 37.84 37.00 37.27 39205
2024-07-05 37.20 37.43 36.86 37.33 191433
2024-07-08 37.45 37.45 37.08 37.21 119896
2024-07-09 37.05 37.35 36.92 36.92 51636
2024-07-10 37.03 37.03 36.41 36.42 95809
2024-07-11 37.11 37.14 36.66 37.09 157437
2024-07-12 37.08 38.07 37.04 37.79 101648
2024-07-15 37.94 38.53 37.91 38.17 50611
2024-07-16 38.37 38.48 37.73 38.31 83966
2024-07-17 38.31 38.58 37.84 37.99 91216
2024-07-18 37.99 38.26 37.12 37.23 152904
2024-07-19 37.23 37.32 36.59 36.95 55706
2024-07-22 37.25 37.47 36.56 37.17 92190
2024-07-23 36.92 37.74 36.92 37.60 50399
2024-07-24 37.51 37.57 36.17 36.34 82433
2024-07-25 36.18 36.72 35.96 36.01 46591
2024-07-26 36.47 36.84 36.15 36.68 84321
2024-07-29 36.71 37.57 36.71 37.43 97301
2024-07-30 37.54 37.85 36.82 37.50 195472
2024-07-31 37.86 39.09 37.18 37.77 334720
2024-08-01 37.79 38.10 35.52 36.13 186714
2024-08-02 35.62 36.28 34.56 36.22 146167
2024-08-05 34.61 35.49 34.58 35.39 173669
2024-08-06 35.79 36.63 35.79 36.35 61556
2024-08-07 36.56 37.27 36.17 36.24 94247
2024-08-08 36.07 37.08 36.07 37.01 124561
2024-08-09 37.15 37.48 36.58 37.43 59322
2024-08-12 37.60 37.60 37.04 37.19 44720
2024-08-13 37.44 37.89 37.22 37.52 108637
2024-08-14 37.32 38.65 37.32 37.90 115841
2024-08-15 38.38 39.23 38.38 38.56 82450
2024-08-16 38.56 38.68 38.31 38.56 45286
2024-08-19 38.77 39.55 38.71 39.35 33677
2024-08-20 39.45 39.46 39.07 39.17 22027
2024-08-21 39.32 39.38 38.94 39.31 96087
2024-08-22 39.47 39.53 38.39 38.47 55268
2024-08-23 38.75 39.12 38.67 38.83 43646
2024-08-26 38.80 39.01 38.34 38.93 73133
2024-08-27 38.97 39.67 38.91 39.46 31512
2024-08-28 39.56 39.69 39.42 39.62 42748
2024-08-29 39.88 40.77 39.41 39.47 56407
2024-08-30 39.52 39.86 39.33 39.60 54381
2024-09-03 39.29 39.68 38.24 38.54 37141
2024-09-04 38.57 38.90 38.24 38.47 43366
2024-09-05 38.36 38.62 37.79 38.22 64704
2024-09-06 38.39 38.39 37.30 37.83 116130
2024-09-09 37.88 38.97 37.88 38.37 77190
2024-09-10 38.44 38.99 37.85 38.89 90193
2024-09-11 38.66 39.90 38.50 39.42 102753
2024-09-12 39.75 39.84 39.10 39.47 151217
2024-09-13 39.47 40.25 39.47 40.17 60952
2024-09-16 40.49 41.37 40.49 41.05 127081
2024-09-17 41.50 41.98 41.38 41.90 40472
2024-09-18 41.95 42.64 41.62 42.02 102491
2024-09-19 42.71 43.23 42.20 42.42 142262
2024-09-20 42.35 42.39 41.84 42.22 109997
2024-09-23 42.47 42.83 42.13 42.47 95693
2024-09-24 42.38 46.18 42.38 45.82 369755
2024-09-25 45.82 47.30 45.08 46.81 448231
2024-09-26 47.30 49.16 47.30 48.72 533661
2024-09-27 48.72 49.21 48.15 48.59 165752
2024-09-30 48.66 49.76 48.56 49.51 220246
2024-10-01 49.51 50.41 49.22 50.02 166670
2024-10-02 50.15 51.20 50.15 50.78 122138
2024-10-03 50.36 50.81 49.86 50.32 124449
2024-10-04 50.97 51.40 50.21 50.30 125246
2024-10-07 50.11 50.50 48.55 49.62 125485
2024-10-08 49.19 50.22 49.19 50.02 117021
2024-10-09 50.00 50.90 49.75 50.59 69316
2024-10-10 50.68 51.46 50.08 51.19 120469
2024-10-11 51.19 52.72 51.19 52.01 118150
2024-10-14 52.74 53.62 52.47 52.85 92175
2024-10-15 52.85 53.65 52.32 53.19 113617
2024-10-16 53.33 53.33 52.46 52.88 92794
2024-10-17 52.88 53.82 52.49 53.39 119629
2024-10-18 53.78 54.30 53.29 53.42 200704
2024-10-21 52.79 54.06 52.79 53.67 157490
2024-10-22 52.94 54.86 52.94 54.48 362849
2024-10-23 54.58 55.67 53.78 54.66 163200
2024-10-24 54.50 55.89 54.50 55.59 146474
2024-10-25 55.72 56.37 55.15 55.76 174433
2024-10-28 56.21 57.82 56.21 57.72 150402
2024-10-29 57.82 58.19 57.35 57.61 100502
2024-10-30 57.66 58.05 56.50 56.69 94302
2024-10-31 56.63 57.11 56.06 56.74 61071
2024-11-01 56.68 57.39 56.44 56.70 102836
2024-11-04 56.68 56.70 56.02 56.46 46281
2024-11-05 56.46 56.95 56.33 56.64 100153
2024-11-06 58.33 62.66 58.27 61.42 211201
2024-11-07 61.42 62.43 60.36 60.64 127895
2024-11-08 60.39 60.63 59.59 60.00 139934
2024-11-11 60.27 61.00 60.00 60.21 384546
2024-11-12 62.41 66.42 61.91 65.46 474361
2024-11-13 67.00 67.38 62.80 63.50 511250
2024-11-14 63.52 63.52 61.98 62.64 213170
2024-11-15 62.22 65.10 62.22 63.27 367801
2024-11-18 63.46 65.67 62.64 65.59 250933
2024-11-19 65.68 66.66 64.74 66.61 87950
2024-11-20 66.57 67.55 66.43 67.41 94239
2024-11-21 67.83 70.45 67.62 70.19 332230
2024-11-22 70.12 70.70 69.32 70.46 131101
2024-11-25 71.01 71.70 70.50 71.27 165708
2024-11-26 70.87 71.24 70.10 70.95 109094
2024-11-27 71.02 72.26 70.95 71.91 74405
2024-11-29 72.42 72.42 71.20 71.69 80940
2024-12-02 71.69 72.30 71.08 71.96 86248
2024-12-03 72.37 72.59 70.45 71.89 120291
2024-12-04 71.83 72.44 70.33 71.92 160691
2024-12-05 71.62 72.01 70.69 71.43 78390
2024-12-06 71.48 72.12 71.28 71.84 46798
2024-12-09 72.15 72.88 70.15 70.35 118642
2024-12-10 70.35 70.67 68.67 69.53 191978
2024-12-11 69.98 70.63 69.19 69.60 126753
2024-12-12 69.93 70.67 69.32 70.02 139516
2024-12-13 69.71 69.95 68.85 69.05 113763
2024-12-16 68.73 70.61 68.73 70.39 67661
2024-12-17 70.21 70.47 69.69 70.10 93111
2024-12-18 70.69 70.69 66.65 66.67 190548
2024-12-19 67.16 67.78 65.31 66.51 117437
2024-12-20 66.47 68.40 66.47 67.85 174137
2024-12-23 68.09 68.80 67.37 67.84 92381
2024-12-24 68.35 68.35 67.48 67.89 60636
2024-12-26 67.89 68.15 67.62 68.00 104651
2024-12-27 67.82 67.82 66.52 67.49 68330
2024-12-30 66.74 67.69 66.39 67.28 66223
2024-12-31 67.32 67.83 66.52 66.56 49475
2025-01-02 66.80 67.67 66.08 66.36 73675
2025-01-03 66.39 66.95 65.75 66.05 74642
2025-01-06 66.61 66.79 65.00 65.04 75307
2025-01-07 65.17 65.17 63.96 64.76 123943
2025-01-08 65.05 65.29 64.22 64.98 112809
2025-01-10 64.18 65.21 63.91 64.59 195686
2025-01-13 63.98 65.47 63.98 65.47 157625
2025-01-14 65.35 66.54 65.35 66.41 76743
2025-01-15 67.19 68.41 66.64 67.22 54240
2025-01-16 67.59 68.82 67.48 68.09 82698
2025-01-17 68.58 68.94 68.18 68.23 64189
2025-01-21 68.88 70.46 68.88 70.08 46108
2025-01-22 70.52 70.92 69.24 69.36 37513
2025-01-23 69.36 69.71 68.45 69.48 85810
2025-01-24 69.35 70.39 69.27 70.38 49770
2025-01-27 69.46 70.25 69.02 69.56 78365
2025-01-28 69.83 71.58 69.83 70.96 167805
2025-01-29 71.10 71.60 71.01 71.39 50027
2025-01-30 71.87 72.31 71.39 71.57 49536
2025-01-31 71.91 73.11 71.66 71.97 64413
2025-02-03 70.57 72.63 70.06 72.24 110014
2025-02-04 71.84 74.26 71.84 74.04 103436
2025-02-05 74.86 74.99 73.93 74.23 198909
2025-02-06 74.11 74.48 73.87 74.13 271973
2025-02-07 74.10 75.61 73.38 73.66 102102
2025-02-10 74.28 74.58 73.13 74.46 150851
2025-02-11 74.80 75.19 73.18 74.90 89635
2025-02-12 74.60 76.63 74.00 76.52 67199
2025-02-13 76.80 78.28 76.60 78.26 76244
2025-02-14 78.89 79.31 77.62 79.08 60725
2025-02-18 79.08 79.38 78.20 78.94 67053
2025-02-19 78.85 79.20 76.89 78.36 92259
2025-02-20 78.36 78.55 76.14 77.02 70630
2025-02-21 77.62 79.63 75.59 75.85 88537
2025-02-24 76.22 79.63 76.22 78.76 70634
2025-02-25 78.81 79.59 73.59 73.66 130023
2025-02-26 73.66 75.19 71.19 72.24 167960
2025-02-27 72.40 72.75 69.91 70.38 68544
2025-02-28 70.37 71.64 69.93 71.52 72105
2025-03-03 72.21 73.29 70.69 71.26 101109
2025-03-04 71.08 71.49 68.50 69.95 228844
2025-03-05 70.45 70.45 68.80 69.75 209416
2025-03-06 69.41 70.35 67.20 67.40 127163
2025-03-07 66.96 67.06 63.27 65.66 175181
2025-03-10 64.16 64.85 62.57 64.19 250770
2025-03-11 64.01 65.48 63.38 64.75 306504
2025-03-12 65.84 66.97 63.91 65.41 290760
2025-03-13 65.20 66.65 59.45 61.65 369155
2025-03-14 62.35 64.13 62.35 63.66 222885
2025-03-17 63.63 65.31 62.80 64.69 108910
2025-03-18 63.96 64.39 62.81 63.21 266912
2025-03-19 63.25 66.31 63.25 66.10 168541
2025-03-20 66.09 67.10 65.13 65.62 351133
2025-03-21 65.09 66.27 64.54 65.02 427170
2025-03-24 66.05 68.03 66.05 67.86 169126
2025-03-25 68.45 68.96 67.85 68.15 143286
2025-03-26 68.60 70.00 67.55 67.89 127657
2025-03-27 67.54 69.09 66.85 68.23 209056
2025-03-28 68.23 68.23 65.53 66.00 139811
2025-03-31 65.53 67.67 65.18 67.24 654926
2025-04-01 67.30 70.74 66.05 69.19 257663
2025-04-02 68.11 71.33 68.11 70.39 283730
2025-04-03 67.24 68.69 65.49 65.49 150949
2025-04-04 64.24 64.73 62.11 63.50 241564
2025-04-07 61.03 66.39 59.70 62.28 376697
2025-04-08 63.93 66.02 60.21 61.51 347827
2025-04-09 60.94 69.38 60.85 68.77 208435
2025-04-10 66.71 67.45 64.73 66.73 223680
2025-04-11 66.91 67.31 64.83 66.91 95294
2025-04-14 67.94 67.94 65.78 66.94 39091
2025-04-15 66.89 67.99 66.89 67.42 48163
2025-04-16 66.84 67.06 64.92 65.72 38565
2025-04-17 66.27 67.86 66.27 67.53 52068
2025-04-21 66.20 66.86 63.86 64.25 46247
2025-04-22 65.09 66.99 65.09 66.41 398717
2025-04-23 68.99 70.32 68.99 69.59 198434
2025-04-24 69.11 70.67 68.47 70.28 406685
2025-04-25 70.28 71.10 70.28 71.03 55211
2025-04-28 70.84 71.46 70.12 71.14 151163
2025-04-29 71.44 71.58 70.19 70.97 93538
2025-04-30 69.04 70.95 68.06 69.98 63999
2025-05-01 70.36 71.27 69.14 69.78 62218
2025-05-02 69.54 72.93 69.54 72.55 136636
2025-05-05 71.24 74.94 70.35 73.73 172987
2025-05-06 72.44 73.60 72.43 72.89 95628
2025-05-07 73.86 74.73 72.41 73.39 109425
2025-05-08 73.91 74.57 72.92 73.71 121032
2025-05-09 73.94 74.26 73.33 74.03 61497
2025-05-12 75.68 76.73 75.19 75.66 251358
2025-05-13 75.73 77.16 75.40 76.67 92112
2025-05-14 76.13 76.78 75.47 75.86 78425
2025-05-15 75.50 77.59 75.50 77.15 39737
2025-05-16 77.28 78.16 77.04 77.91 88047
2025-05-19 76.57 78.43 76.37 78.08 122507
2025-05-20 77.58 77.88 76.14 76.61 69235
2025-05-21 76.69 76.88 75.21 75.55 66212
2025-05-22 75.35 76.07 74.84 75.48 58173
2025-05-23 75.19 75.98 74.75 75.83 57361
2025-05-27 77.08 77.08 74.38 74.57 207046
2025-05-28 74.56 75.03 73.04 73.04 182805
2025-05-29 73.21 73.21 70.66 71.96 90809
2025-05-30 71.75 72.00 70.96 71.86 191849
2025-06-02 71.97 72.70 71.06 72.49 118234
2025-06-03 72.49 73.24 71.25 72.78 76771
2025-06-04 72.73 74.60 72.40 74.22 60038
2025-06-05 74.51 76.34 74.51 76.03 67953
2025-06-06 76.55 76.57 75.69 76.36 38141
2025-06-09 76.51 76.51 74.51 74.71 89921
2025-06-10 74.81 75.06 73.68 74.85 128360
2025-06-11 74.73 75.28 74.09 74.46 38049
2025-06-12 74.40 75.73 73.76 73.94 26692
2025-06-13 73.23 73.23 72.09 72.28 37105
2025-06-16 72.80 75.10 72.65 74.94 66269
2025-06-17 74.23 76.60 73.65 76.53 94929
2025-06-18 76.37 78.84 76.37 77.94 112364
2025-06-20 78.86 79.78 78.04 78.44 122559
2025-06-23 78.04 79.85 78.04 79.57 134536
2025-06-24 79.99 80.54 77.86 78.06 78003
2025-06-25 77.92 77.92 76.81 77.25 48418
2025-06-26 77.63 77.84 76.50 77.75 73188
2025-06-27 78.00 79.94 76.58 78.77 130592
2025-06-30 79.33 79.49 78.66 79.48 45830

Explore More About LLYVA

Coins representing dividend payouts and trends

LLYVA Dividend History

Discover Liberty Live Group's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

LLYVA Stock Split History

Discover Liberty Live Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

LLYVA Historical Prices

Explore Liberty Live Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.