The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.19

-0.44

(-1.65%)

At close: 04:00PM EDT

26.19

0.00

(0.00%)

After hours:

04:22PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	-	-	-	-	-	-
Mar 17, 2023	26.62	26.68	26.11	26.19	26.19	2,888,200
Mar 16, 2023	26.44	26.88	26.01	26.63	26.63	1,297,600
Mar 15, 2023	26.31	26.60	26.03	26.47	26.47	1,433,400
Mar 14, 2023	27.25	27.67	26.52	26.67	26.67	1,672,500
Mar 13, 2023	27.22	27.50	26.67	27.00	27.00	2,368,600
Mar 10, 2023	28.54	28.65	27.01	27.46	27.46	1,880,700
Mar 09, 2023	29.14	29.36	28.64	28.73	28.73	3,253,300
Mar 08, 2023	29.67	29.83	28.68	29.07	29.07	3,627,100
Mar 07, 2023	31.18	31.18	29.63	29.68	29.68	1,851,200
Mar 06, 2023	31.20	31.51	31.15	31.29	31.29	1,366,700
Mar 03, 2023	31.60	31.66	30.91	31.19	31.19	1,228,500
Mar 02, 2023	31.39	31.80	31.23	31.60	31.60	1,040,200
Mar 01, 2023	32.05	32.28	31.17	31.50	31.50	950,700
Feb 28, 2023	32.58	32.58	32.15	32.22	32.22	1,263,900
Feb 27, 2023	32.03	32.76	32.03	32.70	32.70	1,650,200
Feb 24, 2023	32.65	32.65	31.97	32.01	32.01	881,400
Feb 23, 2023	33.16	33.26	32.79	33.00	33.00	929,300
Feb 22, 2023	33.35	33.40	32.87	32.95	32.95	765,600
Feb 21, 2023	33.51	33.77	33.25	33.26	33.26	920,900
Feb 17, 2023	33.79	33.90	33.36	33.84	33.84	829,600
Feb 16, 2023	34.33	34.33	33.81	33.84	33.84	876,500
Feb 15, 2023	34.84	34.90	34.55	34.67	34.67	696,300
Feb 14, 2023	35.16	35.19	34.73	35.02	35.02	849,900
Feb 13, 2023	35.05	35.21	34.91	35.15	35.15	747,300
Feb 10, 2023	34.99	35.21	34.60	34.92	34.92	815,900
Feb 09, 2023	36.24	36.24	35.13	35.14	35.14	1,195,300
Feb 08, 2023	35.54	36.19	35.54	35.90	35.90	1,289,000
Feb 07, 2023	35.62	35.87	35.26	35.78	35.78	998,900
Feb 06, 2023	36.74	36.78	35.42	35.75	35.75	1,441,400
Feb 03, 2023	37.92	38.03	36.22	37.06	37.06	2,265,200
Feb 02, 2023	40.34	40.45	37.81	38.14	38.14	2,231,800
Feb 01, 2023	40.27	41.09	40.13	40.91	40.91	879,500
Jan 31, 2023	40.16	40.54	39.95	40.30	40.30	1,640,500
Jan 30, 2023	40.34	40.36	39.97	40.13	40.13	566,900
Jan 27, 2023	40.56	40.68	40.37	40.41	40.41	451,800
Jan 26, 2023	40.52	40.88	40.25	40.57	40.57	504,200
Jan 25, 2023	39.87	40.21	39.61	40.19	40.19	435,700
Jan 24, 2023	40.02	40.12	39.66	39.96	39.96	405,500
Jan 23, 2023	40.08	40.25	39.70	40.02	40.02	833,300
Jan 20, 2023	40.08	40.17	39.86	39.99	39.99	443,100
Jan 19, 2023	40.23	40.44	39.76	39.93	39.93	714,400
Jan 18, 2023	41.70	41.70	40.28	40.44	40.44	1,157,900
Jan 17, 2023	41.28	41.80	41.24	41.68	41.68	501,500
Jan 13, 2023	40.49	41.24	40.32	41.19	41.19	301,100
Jan 12, 2023	40.60	40.84	40.23	40.68	40.68	362,100
Jan 11, 2023	40.53	41.05	40.35	40.66	40.66	487,500
Jan 10, 2023	40.18	40.45	40.11	40.32	40.32	301,900
Jan 09, 2023	40.84	41.04	40.33	40.37	40.37	790,700
Jan 06, 2023	40.49	40.90	40.41	40.79	40.79	521,400
Jan 05, 2023	40.04	40.43	39.58	40.21	40.21	447,700
Jan 04, 2023	39.85	40.49	39.66	40.14	40.14	537,800
Jan 03, 2023	39.48	39.84	38.89	39.45	39.45	480,200
Dec 30, 2022	39.03	39.35	38.90	39.13	39.13	529,600
Dec 29, 2022	38.97	39.45	38.88	39.34	39.34	537,900
Dec 28, 2022	38.91	39.25	38.67	38.73	38.73	503,900
Dec 27, 2022	39.25	39.25	38.64	38.90	38.90	437,200
Dec 23, 2022	38.95	39.31	38.86	39.14	39.14	801,000
Dec 22, 2022	38.75	39.09	38.53	38.98	38.98	531,900
Dec 21, 2022	38.82	39.20	38.70	39.02	39.02	1,135,700
Dec 20, 2022	38.50	38.79	38.24	38.57	38.57	598,000
Dec 19, 2022	38.79	39.14	38.14	38.50	38.50	1,702,400
Dec 16, 2022	38.59	39.67	38.55	38.88	38.88	1,162,300
Dec 15, 2022	40.16	40.49	39.08	39.19	39.19	931,000
Dec 14, 2022	40.59	41.35	40.55	40.81	40.81	895,000
Dec 13, 2022	42.23	42.43	41.08	41.39	41.39	679,200
Dec 12, 2022	41.30	41.39	40.93	41.31	41.31	586,300
Dec 09, 2022	41.45	41.81	41.15	41.36	41.36	446,700
Dec 08, 2022	41.54	41.87	41.15	41.69	41.69	663,400
Dec 07, 2022	41.56	41.63	41.13	41.53	41.53	521,500
Dec 06, 2022	42.21	42.25	41.50	41.77	41.77	656,600
Dec 05, 2022	42.31	42.53	42.16	42.35	42.35	422,400
Dec 02, 2022	42.91	43.09	42.58	42.84	42.84	701,600
Dec 01, 2022	43.82	44.01	43.10	43.28	43.28	653,000
Nov 30, 2022	42.91	43.84	42.26	43.83	43.83	1,496,500
Nov 29, 2022	42.90	43.28	42.78	42.89	42.89	1,381,200
Nov 28, 2022	43.38	43.47	42.94	42.99	42.99	863,500
Nov 25, 2022	43.40	43.63	43.18	43.44	43.44	133,500
Nov 23, 2022	42.75	43.50	42.70	43.37	43.37	735,700
Nov 22, 2022	42.08	42.88	41.98	42.85	42.85	1,573,100
Nov 21, 2022	42.00	42.25	41.33	42.13	42.13	1,446,100
Nov 18, 2022	43.54	43.75	41.38	41.98	41.98	1,848,600
Nov 17, 2022	44.70	44.78	42.92	43.37	43.37	1,599,100
Nov 16, 2022	44.25	44.42	43.77	44.27	44.27	1,203,200
Nov 15, 2022	44.71	45.18	44.03	44.42	44.42	935,700
Nov 14, 2022	44.49	44.79	44.12	44.20	44.20	621,400
Nov 11, 2022	44.31	45.01	44.18	44.70	44.70	1,173,900
Nov 10, 2022	44.15	44.40	43.44	44.01	44.01	836,100
Nov 09, 2022	42.59	43.40	42.33	42.92	42.92	718,100
Nov 08, 2022	42.64	43.75	42.50	43.02	43.02	701,600
Nov 07, 2022	41.86	43.36	41.86	42.60	42.60	1,304,700
Nov 04, 2022	42.06	42.49	40.95	41.65	41.65	852,800
Nov 03, 2022	41.34	42.19	40.75	42.04	42.04	972,400
Nov 02, 2022	42.35	42.67	41.71	42.06	42.06	1,023,200
Nov 01, 2022	42.57	43.34	42.30	42.37	42.37	594,200
Oct 31, 2022	42.41	42.74	41.85	42.19	42.19	693,600
Oct 28, 2022	41.85	42.75	41.52	42.65	42.65	356,100
Oct 27, 2022	42.11	42.60	41.80	41.89	41.89	1,160,200
Oct 26, 2022	42.04	42.69	41.86	41.92	41.92	1,037,700
Oct 25, 2022	41.99	42.57	41.82	42.31	42.31	388,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,387.72-151.28(-0.77%)

S&P 5003,916.64-43.64(-1.10%)

DOW31,861.98-384.62(-1.19%)

CAD/USD0.7298+0.0013(+0.1839%)

CRUDE OIL65.57-1.17(-1.75%)

BTC-CAD38,624.15+1,460.57(+3.93%)

The Liberty SiriusXM Group (LSXMK)

S&P/TSX
19,387.72
-151.28(-0.77%)

S&P 500
3,916.64
-43.64(-1.10%)

DOW
31,861.98
-384.62(-1.19%)

CAD/USD
0.7298
+0.0013(+0.1839%)

CRUDE OIL
65.57
-1.17(-1.75%)

BTC-CAD
38,624.15
+1,460.57(+3.93%)