Canada markets close in 3 hours 16 minutes

The Liberty SiriusXM Group (LSXMA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.68-0.93 (-3.63%)
As of 12:44PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.7025.7324.5424.6824.681,057,251
Apr 29, 202425.0625.6924.9225.6125.612,184,500
Apr 26, 202424.5024.6624.2524.3124.312,179,500
Apr 25, 202425.1025.1324.1624.5324.531,320,900
Apr 24, 202425.3725.5225.0425.2325.231,187,600
Apr 23, 202424.9225.6524.8725.3925.391,455,300
Apr 22, 202424.7724.9724.5524.8224.821,357,700
Apr 19, 202424.5124.7724.2624.5124.511,907,100
Apr 18, 202424.3724.5024.1324.3324.331,621,700
Apr 17, 202424.9025.0524.3124.3224.321,200,100
Apr 16, 202425.1325.1324.4324.5624.561,307,800
Apr 15, 202425.9625.9924.8524.9824.982,129,800
Apr 12, 202426.0326.1025.4125.5025.501,827,100
Apr 11, 202426.2026.3826.0526.2226.221,054,900
Apr 10, 202426.6626.6625.8126.0826.082,004,500
Apr 09, 202426.9027.0026.2326.8126.812,565,600
Apr 08, 202427.3627.4126.6526.6726.672,825,900
Apr 05, 202427.4227.4226.9327.3127.311,042,400
Apr 04, 202427.5828.1127.2327.3327.332,193,900
Apr 03, 202428.5228.5227.4027.5227.521,657,500
Apr 02, 202429.2329.2628.2228.4928.492,686,900
Apr 01, 202430.1030.1029.2429.3129.311,349,600
Mar 28, 202429.5029.7929.5029.7029.701,369,600
Mar 27, 202429.1029.5129.0629.5029.501,241,300
Mar 26, 202429.2529.3228.9128.9528.956,142,000
Mar 25, 202428.7829.1728.6928.8628.86941,400
Mar 22, 202428.6228.8728.6228.7528.752,112,800
Mar 21, 202428.7629.0528.6028.8328.832,191,000
Mar 20, 202429.4129.4928.5028.5828.582,077,100
Mar 19, 202429.6829.7229.2429.4729.471,552,800
Mar 18, 202429.8029.9229.5929.6429.641,225,800
Mar 15, 202429.9029.9629.6629.7329.731,014,200
Mar 14, 202430.0030.2529.7529.8329.831,538,500
Mar 13, 202430.2730.9130.0930.1330.131,598,600
Mar 12, 202430.3730.4629.8230.0430.047,583,600
Mar 11, 202429.8730.4129.7530.3430.34852,900
Mar 08, 202429.4530.1829.4529.9129.912,062,800
Mar 07, 202429.6929.9829.2929.4129.411,307,900
Mar 06, 202429.5129.8029.2129.3829.381,628,500
Mar 05, 202428.7529.6328.7529.4129.411,884,500
Mar 04, 202428.7629.2128.3728.8928.892,213,700
Mar 01, 202429.2229.4428.7128.7228.721,108,200
Feb 29, 202429.5029.7828.7529.1429.142,267,700
Feb 28, 202430.3230.9529.2229.2529.251,322,300
Feb 27, 202430.2330.6230.0430.3930.39815,000
Feb 26, 202430.4530.6930.1930.1930.19832,500
Feb 23, 202429.8830.4029.8630.3530.351,031,000
Feb 22, 202429.8130.2529.6129.7729.771,296,500
Feb 21, 202429.9730.1129.5929.7229.721,083,500
Feb 20, 202430.1230.6029.9230.1030.101,050,300
Feb 16, 202430.1630.5929.8130.2130.21876,100
Feb 15, 202430.1730.4830.1530.1730.17690,300
Feb 14, 202430.0530.3729.8730.1930.19909,600
Feb 13, 202430.7330.7329.7629.9029.901,265,100
Feb 12, 202430.3030.9030.1830.7830.78739,400
Feb 09, 202430.6030.6030.1830.3230.32761,900
Feb 08, 202430.9131.0130.2930.3930.39801,000
Feb 07, 202430.6931.0430.4530.7630.76810,300
Feb 06, 202430.8030.8530.4830.6930.69475,800
Feb 05, 202430.7530.8330.2930.7230.72671,000
Feb 02, 202431.3331.3330.5530.8130.81855,300
Feb 01, 202430.4331.1530.4331.1531.151,693,800
Jan 31, 202430.3130.7230.2730.3930.391,424,700
Jan 30, 202430.4730.6030.0330.2730.272,053,100
Jan 29, 202431.3031.4030.4230.4530.451,820,300
Jan 26, 202431.1431.6930.9230.9730.971,285,500
Jan 25, 202431.1031.4330.9530.9830.981,033,300
Jan 24, 202431.2031.3330.9531.1331.131,497,400
Jan 23, 202430.9231.1130.5230.9330.931,711,100
Jan 22, 202431.4831.5830.9430.9730.971,428,500
Jan 19, 202431.2331.5630.9531.2531.251,490,500
Jan 18, 202430.7331.2030.5831.1231.122,021,100
Jan 17, 202430.1930.6630.1930.5930.591,383,400
Jan 16, 202430.5030.6330.2830.5130.512,095,200
Jan 12, 202430.4230.6430.1630.5030.501,839,800
Jan 11, 202430.8530.8529.9529.9829.981,310,100
Jan 10, 202430.5631.0030.4730.8030.801,550,800
Jan 09, 202430.2730.7130.0530.5830.58951,400
Jan 08, 202430.8630.8629.9930.2530.251,730,100
Jan 05, 202430.6030.6830.0530.2730.271,959,200
Jan 04, 202429.8030.1529.7029.9329.931,282,800
Jan 03, 202429.0030.0628.8929.7929.792,978,700
Jan 02, 202428.7229.4528.1629.2129.211,084,200
Dec 29, 202328.6428.8728.4728.7428.74897,900
Dec 28, 202328.5628.9528.5628.7028.70480,100
Dec 27, 202328.8228.9528.5528.6028.60693,600
Dec 26, 202328.7729.0728.6028.8128.81911,100
Dec 22, 202328.5929.0128.4728.7528.75569,700
Dec 21, 202328.3728.6227.9828.5928.59978,600
Dec 20, 202328.4928.5327.9527.9827.981,033,400
Dec 19, 202327.6628.3427.6228.3128.311,077,900
Dec 18, 202327.9327.9927.2727.6227.621,175,600
Dec 15, 202328.0728.2927.1327.8927.892,395,500
Dec 14, 202327.9528.5727.6128.1828.181,807,100
Dec 13, 202327.2728.0026.8327.6027.602,211,200
Dec 12, 202327.7028.0326.6827.0327.034,858,900
Dec 11, 202326.4826.9526.3626.6426.64745,500
Dec 08, 202326.2826.6326.2126.5226.52570,900
Dec 07, 202326.4626.7126.2126.3426.34824,800
Dec 06, 202326.1826.4626.1026.2826.28843,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...