LLYVK Historical Prices

Summary

Key Stock Metrics

33.50

(June 14, 2024)

52-Week Low

73.89

(November 29, 2024)

52-Week High

73.89

(November 29, 2024)

All-Time High

73.04

(January 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-08-04 29.63 39.00 29.63 37.68 2539520
2023-08-07 35.10 36.93 32.69 35.13 3280119
2023-08-08 32.81 34.99 32.81 33.81 2558940
2023-08-09 32.58 34.40 31.80 34.16 2191122
2023-08-10 34.37 35.58 33.01 35.49 1449313
2023-08-11 34.52 35.53 34.50 35.00 611043
2023-08-14 34.91 35.02 34.00 34.20 666075
2023-08-15 34.20 35.13 33.99 34.99 930495
2023-08-16 34.55 34.55 33.77 34.30 924108
2023-08-17 34.44 34.52 33.89 33.99 580402
2023-08-18 34.10 34.10 33.07 33.49 579832
2023-08-21 33.30 33.97 33.07 33.80 362278
2023-08-22 33.81 33.99 33.28 33.58 582708
2023-08-23 33.38 33.84 33.35 33.54 209175
2023-08-24 33.24 33.63 33.06 33.27 401853
2023-08-25 33.44 33.92 33.35 33.63 281878
2023-08-28 33.68 34.06 33.40 33.99 446539
2023-08-29 34.23 34.23 33.64 33.90 367046
2023-08-30 34.32 34.32 33.39 33.67 286087
2023-08-31 33.49 33.77 33.35 33.65 660540
2023-09-01 33.60 34.26 33.42 34.26 292244
2023-09-05 33.85 34.28 33.13 33.19 593016
2023-09-06 32.97 33.40 32.08 32.15 563264
2023-09-07 31.84 32.19 31.30 31.86 946246
2023-09-08 31.58 32.23 31.45 31.80 797781
2023-09-11 32.49 32.49 32.49 32.49 24426
2023-09-12 32.08 32.57 31.91 32.10 348533
2023-09-13 32.08 32.46 31.68 31.76 627929
2023-09-14 32.17 33.10 31.54 32.96 224316
2023-09-15 32.87 33.16 31.87 32.00 863433
2023-09-18 31.83 32.36 31.83 31.85 242398
2023-09-19 31.80 32.31 31.13 32.07 1048792
2023-09-20 32.11 32.49 31.53 31.55 253446
2023-09-21 31.27 31.64 31.22 31.26 235973
2023-09-22 31.24 31.71 31.14 31.16 294380
2023-09-25 30.48 31.28 30.32 30.98 195852
2023-09-26 30.49 31.80 30.49 30.79 1000249
2023-09-27 30.89 31.42 30.31 30.94 557326
2023-09-28 30.88 32.49 30.88 32.15 351968
2023-09-29 32.36 32.56 32.08 32.10 248060
2023-10-02 32.02 33.12 32.02 32.84 225966
2023-10-03 32.73 32.73 31.58 31.82 603559
2023-10-04 31.82 32.07 31.56 32.02 474819
2023-10-05 32.02 32.22 31.64 31.72 484295
2023-10-06 31.61 32.17 31.33 32.00 483778
2023-10-09 31.80 32.23 31.71 31.79 456479
2023-10-10 32.16 32.37 31.90 32.19 330353
2023-10-11 32.49 32.89 32.07 32.78 285372
2023-10-12 32.73 32.80 31.94 32.13 283980
2023-10-13 32.10 32.40 31.52 32.00 205775
2023-10-16 32.01 32.72 32.01 32.60 498396
2023-10-17 32.54 32.85 32.27 32.38 261815
2023-10-18 32.18 32.34 31.74 31.87 227663
2023-10-19 32.05 32.09 31.10 31.21 218651
2023-10-20 31.07 31.63 30.78 31.27 233467
2023-10-23 31.03 31.23 30.06 30.10 409372
2023-10-24 30.27 30.83 30.00 30.70 664929
2023-10-25 30.36 30.70 30.23 30.42 465114
2023-10-26 30.44 31.23 30.44 30.71 274152
2023-10-27 30.71 30.77 30.20 30.61 330771
2023-10-30 30.84 31.60 30.70 31.45 187736
2023-10-31 31.43 32.21 31.40 31.87 408729
2023-11-01 31.87 32.35 31.71 32.02 263831
2023-11-02 32.33 34.08 32.33 33.33 572192
2023-11-03 33.71 35.14 33.04 34.63 344265
2023-11-06 34.28 35.08 34.28 34.97 229926
2023-11-07 34.86 35.43 34.64 35.27 285808
2023-11-08 35.29 36.12 35.29 35.71 238160
2023-11-09 35.70 35.81 35.03 35.04 400943
2023-11-10 35.12 35.30 34.45 35.16 172058
2023-11-13 35.08 35.98 34.94 35.04 406371
2023-11-14 35.77 36.81 35.77 36.18 621495
2023-11-15 36.37 36.64 35.95 35.98 398222
2023-11-16 36.31 36.47 35.90 36.19 3273445
2023-11-17 36.36 36.68 36.00 36.20 404709
2023-11-20 36.22 36.64 36.15 36.25 288314
2023-11-21 36.23 36.23 34.92 34.96 253439
2023-11-22 35.15 35.63 34.97 35.28 397475
2023-11-24 35.57 35.73 35.13 35.29 56105
2023-11-27 35.14 35.30 34.71 34.72 509056
2023-11-28 34.74 34.84 33.86 33.99 196568
2023-11-29 34.33 34.60 33.81 34.14 549022
2023-11-30 34.16 34.41 33.86 34.25 656577
2023-12-01 34.36 34.47 34.01 34.31 228340
2023-12-04 34.55 34.77 33.52 33.56 237081
2023-12-05 33.24 33.61 32.49 32.69 293697
2023-12-06 33.11 33.32 32.63 33.18 400847
2023-12-07 32.97 33.90 32.97 33.64 425408
2023-12-08 33.64 34.27 33.42 33.97 467969
2023-12-11 34.03 34.88 33.95 34.65 406745
2023-12-12 34.85 35.58 34.51 35.31 610317
2023-12-13 35.18 35.49 34.10 34.12 495930
2023-12-14 35.05 36.93 34.35 36.70 981836
2023-12-15 36.70 36.94 36.01 36.63 586515
2023-12-18 36.63 36.69 35.90 36.26 638649
2023-12-19 36.45 37.57 36.35 37.56 487832
2023-12-20 37.53 37.68 36.19 36.20 361778
2023-12-21 36.46 36.82 36.20 36.75 302295
2023-12-22 36.82 37.05 36.69 36.97 245527
2023-12-26 37.02 37.15 36.65 37.14 121869
2023-12-27 37.20 37.68 36.98 37.57 227804
2023-12-28 37.46 38.04 37.46 37.49 152499
2023-12-29 37.48 37.75 37.11 37.39 323450
2024-01-02 36.90 37.27 36.45 36.48 289152
2024-01-03 36.14 36.14 35.31 35.53 281247
2024-01-04 35.50 35.68 35.24 35.25 183692
2024-01-05 35.15 35.81 35.15 35.50 308076
2024-01-08 35.49 35.90 35.34 35.61 321659
2024-01-09 35.48 36.04 35.22 35.87 218667
2024-01-10 35.87 35.94 34.49 34.74 292975
2024-01-11 34.65 35.70 34.51 35.64 321082
2024-01-12 35.68 36.14 35.59 35.90 179947
2024-01-16 35.60 35.72 35.24 35.48 258404
2024-01-17 35.18 35.76 35.02 35.72 175964
2024-01-18 35.75 36.24 35.34 36.11 109858
2024-01-19 36.06 36.51 35.94 36.39 228341
2024-01-22 36.71 36.79 35.87 35.90 230698
2024-01-23 35.90 36.76 35.90 36.32 1102620
2024-01-24 36.48 36.79 35.87 36.53 330402
2024-01-25 36.97 36.97 36.34 36.57 461653
2024-01-26 36.57 37.91 36.50 37.45 757954
2024-01-29 37.50 37.72 36.82 37.53 420330
2024-01-30 37.61 38.13 37.06 37.09 345113
2024-01-31 36.99 37.54 36.97 37.27 829776
2024-02-01 37.27 37.53 36.40 37.22 620924
2024-02-02 37.15 37.15 36.01 36.10 170023
2024-02-05 35.98 35.98 35.39 35.67 288404
2024-02-06 35.67 37.05 35.56 36.96 479355
2024-02-07 36.90 37.40 36.56 37.06 400071
2024-02-08 37.12 37.21 36.65 36.78 284341
2024-02-09 36.78 37.29 36.70 37.00 298749
2024-02-12 36.88 37.27 36.45 36.91 343075
2024-02-13 36.69 36.76 35.82 36.10 338052
2024-02-14 36.17 36.68 36.14 36.60 278142
2024-02-15 37.50 38.35 36.30 38.19 691004
2024-02-16 38.00 38.19 37.38 37.58 335710
2024-02-20 37.29 37.59 36.92 37.41 310601
2024-02-21 37.33 37.60 36.42 36.63 275854
2024-02-22 36.80 37.34 36.16 36.84 435509
2024-02-23 37.62 38.98 37.54 38.06 640749
2024-02-26 37.76 37.98 37.43 37.62 293795
2024-02-27 37.77 38.14 37.58 37.87 190842
2024-02-28 37.79 38.75 37.69 38.49 189690
2024-02-29 38.99 40.05 38.39 39.82 340130
2024-03-01 39.92 40.35 39.64 40.31 212094
2024-03-04 40.22 41.34 40.22 40.87 303042
2024-03-05 40.50 40.82 39.87 40.04 284810
2024-03-06 40.46 40.64 39.07 40.25 337156
2024-03-07 40.50 40.84 40.22 40.53 357783
2024-03-08 40.51 40.76 39.80 40.01 325035
2024-03-11 39.68 40.52 39.60 40.24 179190
2024-03-12 40.33 41.28 40.33 41.00 207441
2024-03-13 41.00 41.44 40.89 40.99 172230
2024-03-14 40.79 40.79 39.88 40.22 160853
2024-03-15 40.02 41.36 39.95 40.88 605548
2024-03-18 40.99 41.56 40.87 41.35 424776
2024-03-19 41.35 41.77 41.16 41.66 317692
2024-03-20 41.70 42.39 41.47 42.25 279644
2024-03-21 42.22 43.66 41.58 43.44 414052
2024-03-22 43.33 43.87 42.82 42.92 285332
2024-03-25 42.88 43.15 42.60 43.11 371941
2024-03-26 42.90 43.33 42.85 43.05 322532
2024-03-27 43.33 43.79 43.32 43.69 182878
2024-03-28 43.63 43.88 43.45 43.82 170589
2024-04-01 44.16 44.16 42.56 42.75 313684
2024-04-02 42.17 42.88 41.92 42.87 165269
2024-04-03 42.75 43.26 42.25 42.77 313221
2024-04-04 42.92 43.60 42.54 42.73 217685
2024-04-05 42.75 43.63 42.75 43.47 381031
2024-04-08 43.39 43.84 42.96 42.96 471929
2024-04-09 43.32 43.32 42.59 42.91 329035
2024-04-10 42.66 42.67 41.96 42.64 257886
2024-04-11 43.06 43.11 42.32 42.92 305892
2024-04-12 42.50 42.74 41.86 42.08 285994
2024-04-15 42.24 42.73 40.95 41.09 177481
2024-04-16 39.46 39.87 37.13 37.50 466653
2024-04-17 37.69 38.47 37.48 37.64 437347
2024-04-18 37.66 37.66 36.41 36.41 206753
2024-04-19 36.26 37.31 36.26 37.27 508158
2024-04-22 37.14 37.48 36.76 37.18 488220
2024-04-23 37.27 38.97 37.16 38.23 738553
2024-04-24 38.17 38.32 37.51 37.64 243078
2024-04-25 37.20 37.78 37.16 37.46 353862
2024-04-26 37.32 37.65 37.11 37.46 427821
2024-04-29 37.64 37.97 37.23 37.62 291126
2024-04-30 37.47 38.10 37.13 37.32 610501
2024-05-01 37.28 37.95 36.90 37.16 227123
2024-05-02 37.24 37.76 36.91 37.08 471814
2024-05-03 38.16 40.11 37.72 39.23 787487
2024-05-06 39.26 39.67 38.90 39.47 277560
2024-05-07 39.52 40.40 39.41 39.85 298400
2024-05-08 40.11 40.11 39.30 39.65 204148
2024-05-09 39.67 40.28 39.35 40.23 250845
2024-05-10 40.12 40.60 39.39 40.58 219600
2024-05-13 40.56 40.65 39.32 39.41 141002
2024-05-14 39.63 39.86 39.12 39.46 182377
2024-05-15 39.70 39.73 39.16 39.49 204571
2024-05-16 39.32 39.91 38.94 39.87 291616
2024-05-17 39.99 39.99 39.43 39.80 194232
2024-05-20 39.98 41.16 39.98 40.82 214378
2024-05-21 40.66 42.14 40.66 41.96 205490
2024-05-22 41.97 42.23 41.21 41.36 158796
2024-05-23 39.98 40.50 37.60 38.04 488289
2024-05-24 38.37 39.73 38.14 39.39 296367
2024-05-28 39.18 39.52 38.83 39.10 207534
2024-05-29 38.62 38.73 38.15 38.15 133951
2024-05-30 38.06 38.34 37.61 37.78 103190
2024-05-31 37.77 38.21 37.44 38.07 255408
2024-06-03 38.54 38.90 38.09 38.45 274580
2024-06-04 38.37 38.66 38.01 38.07 174368
2024-06-05 38.43 38.76 38.05 38.51 912026
2024-06-06 38.24 38.78 37.80 37.85 183361
2024-06-07 37.04 37.81 36.67 36.81 227331
2024-06-10 36.46 36.68 35.69 36.26 480154
2024-06-11 36.26 36.64 35.97 36.09 268935
2024-06-12 36.38 36.67 35.55 35.98 378906
2024-06-13 36.02 36.03 34.60 34.94 1170688
2024-06-14 34.66 35.05 33.50 34.50 688177
2024-06-17 34.51 35.20 34.34 35.17 233592
2024-06-18 35.02 36.06 35.00 35.95 334297
2024-06-20 35.72 36.42 35.48 36.15 213715
2024-06-21 36.20 36.49 35.46 36.40 315852
2024-06-24 36.45 36.89 35.58 35.63 622332
2024-06-25 35.58 36.07 35.32 36.02 268591
2024-06-26 35.71 36.49 35.36 36.17 298953
2024-06-27 36.08 36.65 36.08 36.57 198654
2024-06-28 36.68 38.35 36.68 38.27 664206
2024-07-01 38.63 38.86 38.26 38.48 226116
2024-07-02 38.48 38.79 38.32 38.66 204341
2024-07-03 38.72 38.88 37.89 38.07 95278
2024-07-05 38.00 38.31 37.76 38.25 107399
2024-07-08 38.23 38.46 37.97 38.08 199533
2024-07-09 37.92 38.20 37.81 37.88 151362
2024-07-10 38.06 38.06 37.43 37.55 109111
2024-07-11 38.08 38.32 37.68 38.20 158975
2024-07-12 38.27 39.29 38.27 38.99 237792
2024-07-15 38.91 39.70 38.91 39.24 191190
2024-07-16 39.24 39.55 38.81 39.30 292415
2024-07-17 38.92 39.73 38.92 39.14 299284
2024-07-18 39.20 39.42 38.41 38.50 318335
2024-07-19 38.45 38.69 37.81 38.20 289883
2024-07-22 38.38 38.69 37.81 38.28 162129
2024-07-23 38.00 38.97 38.00 38.80 140482
2024-07-24 38.57 38.90 37.25 37.38 207101
2024-07-25 37.26 37.84 37.06 37.08 98155
2024-07-26 37.52 38.10 37.28 38.09 179583
2024-07-29 38.16 38.98 38.15 38.81 207987
2024-07-30 38.84 39.33 38.13 38.74 293059
2024-07-31 39.13 40.52 38.27 39.02 624370
2024-08-01 39.03 39.30 36.53 37.24 669472
2024-08-02 36.52 37.24 35.38 37.17 504190
2024-08-05 35.40 36.35 35.26 36.34 515456
2024-08-06 36.56 37.71 36.56 37.41 269799
2024-08-07 37.92 38.17 37.00 37.13 164843
2024-08-08 36.95 37.82 36.85 37.81 273717
2024-08-09 37.85 38.18 37.28 38.15 84135
2024-08-12 38.14 38.18 37.73 37.96 91433
2024-08-13 38.07 38.56 37.85 38.10 97139
2024-08-14 37.89 39.29 37.89 38.61 139161
2024-08-15 38.70 39.94 38.70 39.38 223060
2024-08-16 39.38 39.67 39.11 39.46 142341
2024-08-19 39.49 40.41 39.49 40.17 87605
2024-08-20 40.06 40.15 39.87 39.98 150947
2024-08-21 40.25 40.34 39.83 39.99 119676
2024-08-22 39.83 40.09 39.12 39.19 184232
2024-08-23 39.48 39.90 39.43 39.61 103163
2024-08-26 39.61 39.81 39.14 39.70 114532
2024-08-27 39.70 40.46 39.62 40.19 140955
2024-08-28 40.12 40.50 40.11 40.46 87259
2024-08-29 40.70 41.56 40.15 40.22 149697
2024-08-30 40.50 40.68 40.05 40.37 277588
2024-09-03 40.13 40.47 38.97 39.28 135032
2024-09-04 39.26 39.63 39.00 39.19 107065
2024-09-05 39.07 39.40 38.50 38.97 190875
2024-09-06 38.89 39.19 37.76 38.58 190089
2024-09-09 38.78 39.77 38.78 39.14 265490
2024-09-10 39.49 39.75 38.57 39.72 212337
2024-09-11 39.86 40.69 39.25 40.13 192096
2024-09-12 39.92 40.47 39.73 40.02 239461
2024-09-13 40.27 40.79 40.27 40.67 159376
2024-09-16 40.64 42.05 40.64 41.66 253804
2024-09-17 41.97 42.64 41.89 42.48 156662
2024-09-18 42.47 43.30 42.15 42.57 205824
2024-09-19 43.37 43.92 43.09 43.30 196939
2024-09-20 43.30 43.36 42.62 43.01 240159
2024-09-23 43.09 43.56 42.99 43.31 167588
2024-09-24 43.41 47.09 43.41 46.81 835543
2024-09-25 46.24 48.42 44.88 48.24 1069442
2024-09-26 48.68 50.78 48.63 50.41 1296494
2024-09-27 50.52 50.86 49.70 50.09 354067
2024-09-30 50.29 51.45 50.08 51.33 345673
2024-10-01 51.20 52.10 50.86 51.57 541518
2024-10-02 51.72 52.89 51.72 52.51 238079
2024-10-03 52.28 52.48 51.49 51.92 227065
2024-10-04 52.49 52.89 51.82 51.85 213881
2024-10-07 51.69 52.21 50.95 51.31 200720
2024-10-08 51.00 51.96 51.00 51.72 243328
2024-10-09 51.70 52.61 51.64 52.29 173335
2024-10-10 52.16 53.11 52.16 52.87 238728
2024-10-11 52.87 54.36 52.87 53.62 224655
2024-10-14 53.80 55.28 53.80 54.54 237817
2024-10-15 54.68 55.50 54.56 54.94 220089
2024-10-16 54.98 54.98 54.20 54.64 155875
2024-10-17 54.93 55.56 54.79 55.15 415681
2024-10-18 55.30 56.13 55.09 55.22 335732
2024-10-21 55.25 55.81 55.05 55.46 412286
2024-10-22 55.43 56.78 55.18 56.44 447076
2024-10-23 56.37 57.50 56.10 56.46 248318
2024-10-24 56.57 57.61 56.38 57.39 412904
2024-10-25 57.58 58.04 56.71 57.25 265764
2024-10-28 57.64 59.32 57.64 59.21 486609
2024-10-29 59.25 59.73 58.85 59.25 327550
2024-10-30 59.33 59.36 58.00 58.26 588613
2024-10-31 58.25 59.16 57.62 58.36 210341
2024-11-01 58.18 58.97 58.15 58.37 241001
2024-11-04 58.47 58.47 57.69 58.09 325614
2024-11-05 58.01 58.76 57.90 58.24 641866
2024-11-06 59.39 64.15 59.39 63.00 720905
2024-11-07 62.90 63.65 62.02 62.44 281457
2024-11-08 62.23 62.44 61.27 61.78 190683
2024-11-11 62.27 63.01 61.64 62.48 857215
2024-11-12 64.70 68.57 64.70 67.19 1415478
2024-11-13 67.23 69.07 64.87 65.62 1531455
2024-11-14 65.67 65.67 64.02 64.83 463937
2024-11-15 64.56 66.91 64.29 64.86 1017064
2024-11-18 64.86 67.11 64.66 67.07 538611
2024-11-19 66.97 68.11 65.14 68.05 302465
2024-11-20 68.10 69.08 67.92 68.87 169261
2024-11-21 69.55 71.67 69.05 71.31 380350
2024-11-22 71.19 72.01 70.55 71.91 199796
2024-11-25 72.23 72.91 71.73 72.29 324023
2024-11-26 72.25 72.49 71.28 72.28 550300
2024-11-27 72.50 73.49 72.28 73.17 374497
2024-11-29 73.89 73.89 72.40 73.02 230296
2024-12-02 73.06 73.73 72.38 73.26 512429
2024-12-03 73.27 73.67 71.58 73.20 561076
2024-12-04 73.66 73.66 71.40 73.30 477637
2024-12-05 73.30 73.30 71.80 72.67 421604
2024-12-06 72.64 73.21 72.27 72.91 287473
2024-12-09 72.96 73.19 71.24 71.46 375429
2024-12-10 71.46 71.82 69.82 70.86 416199
2024-12-11 71.40 71.90 70.37 70.84 196467
2024-12-12 70.74 71.85 70.74 71.35 169506
2024-12-13 71.32 71.59 70.26 70.52 222683
2024-12-16 70.27 72.28 70.23 71.76 351697
2024-12-17 71.76 72.03 70.93 71.35 292800
2024-12-18 71.72 71.82 67.51 67.63 291658
2024-12-19 67.89 69.11 67.37 67.45 381905
2024-12-20 67.50 69.30 67.50 69.00 547983
2024-12-23 69.00 69.88 68.41 69.03 329484
2024-12-24 69.49 69.50 68.69 69.28 66605
2024-12-26 69.24 69.56 68.83 69.36 274854
2024-12-27 69.35 69.77 67.93 69.00 195700
2024-12-30 68.26 69.09 67.66 68.82 151379
2024-12-31 69.12 69.20 68.03 68.06 171440
2025-01-02 68.35 69.48 67.86 68.24 288253
2025-01-03 68.12 68.83 67.61 68.04 162399
2025-01-06 68.55 68.66 66.83 67.07 483581
2025-01-07 67.38 67.56 66.25 67.36 499638
2025-01-08 67.34 67.80 66.44 67.50 266170
2025-01-10 66.93 67.29 65.57 66.48 321704
2025-01-13 65.86 67.66 65.83 67.50 332478
2025-01-14 67.60 68.57 67.39 68.52 240142
2025-01-15 69.95 70.57 68.58 69.07 198045
2025-01-16 69.07 70.73 69.07 69.82 289268
2025-01-17 70.36 70.93 70.18 70.29 186510
2025-01-21 70.97 72.45 70.97 72.16 158921
2025-01-22 72.71 72.95 71.23 71.36 162795
2025-01-23 71.72 71.72 70.47 71.34 219612
2025-01-24 71.15 72.13 71.13 72.02 133377
2025-01-27 70.82 72.13 70.82 71.35 177909
2025-01-28 71.35 73.20 70.92 72.59 285196
2025-01-29 73.00 73.35 72.60 73.04 186089

Explore More About LLYVK

Coins representing dividend payouts and trends

LLYVK Dividend History

Discover Liberty Media Corporation'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

LLYVK Stock Split History

Discover Liberty Media Corporation'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

LLYVK Historical Prices

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