New Zealand markets closed

The Liberty SiriusXM Group (LSXMA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.93-0.52 (-2.42%)
At close: 04:00PM EDT
21.19 +0.26 (+1.24%)
After hours: 06:48PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202421.4121.4120.8120.9320.931,589,600
24 Jun 202421.8921.9221.2721.4521.452,023,900
21 Jun 202422.0522.6021.9522.1122.112,386,100
20 Jun 202421.5122.1721.5022.0522.052,078,900
18 Jun 202420.8721.5620.8721.4021.402,185,700
17 Jun 202420.9221.2620.6020.9220.921,408,700
14 Jun 202420.3321.1520.1521.0521.052,249,500
13 Jun 202421.1421.1920.1320.4820.481,708,200
12 Jun 202421.0621.7521.0321.2221.221,714,200
11 Jun 202420.7221.0620.6820.8520.851,037,800
10 Jun 202420.9221.0320.7320.9120.91903,000
07 Jun 202420.9621.2120.7321.0121.011,150,500
06 Jun 202420.9621.1920.7421.1821.181,752,000
05 Jun 202421.2121.3120.8721.0121.011,591,800
04 Jun 202422.2122.2320.9221.1221.123,910,100
03 Jun 202422.8623.0022.3422.3822.382,178,300
31 May 202422.3923.3122.1122.7322.733,469,400
30 May 202422.4122.5122.0122.3722.371,121,200
29 May 202422.2322.5822.1122.3922.391,279,100
28 May 202422.4822.8122.4022.5122.51698,300
24 May 202422.2422.4822.0122.4822.481,248,300
23 May 202422.7022.7522.1122.1622.161,671,000
22 May 202423.5523.5522.5822.7722.771,681,700
21 May 202424.0624.1523.5523.5923.59801,000
20 May 202424.3824.4423.9124.1624.161,250,700
17 May 202424.6024.6124.2824.3424.34987,100
16 May 202424.7424.9024.5024.6324.63782,100
15 May 202425.4025.5024.4524.5824.581,530,300
14 May 202425.4725.7825.2925.3725.371,192,200
13 May 202424.7525.5724.7225.2925.291,452,400
10 May 202425.0825.0824.6424.7124.71661,900
09 May 202424.9325.0124.7424.9924.99488,800
08 May 202424.9525.3424.6724.9924.991,138,900
07 May 202425.4925.7625.2525.2625.261,096,300
06 May 202425.2825.6525.2825.5025.50830,600
03 May 202424.9125.3024.8725.1325.131,170,500
02 May 202424.7625.0024.4924.7724.77837,300
01 May 202424.2024.9024.1324.6324.631,535,500
30 Apr 202425.7025.7323.9924.0624.063,803,200
29 Apr 202425.0625.6924.9225.6125.612,185,600
26 Apr 202424.5024.6624.2524.3124.312,180,800
25 Apr 202425.1025.1324.1624.5324.531,320,900
24 Apr 202425.3725.5225.0425.2325.231,187,600
23 Apr 202424.9225.6524.8725.3925.391,455,300
22 Apr 202424.7724.9724.5524.8224.821,357,700
19 Apr 202424.5124.7724.2624.5124.511,907,100
18 Apr 202424.3724.5024.1324.3324.331,621,700
17 Apr 202424.9025.0524.3124.3224.321,200,100
16 Apr 202425.1325.1324.4324.5624.561,307,800
15 Apr 202425.9625.9924.8524.9824.982,129,800
12 Apr 202426.0326.1025.4125.5025.501,827,100
11 Apr 202426.2026.3826.0526.2226.221,054,900
10 Apr 202426.6626.6625.8126.0826.082,004,500
09 Apr 202426.9027.0026.2326.8126.812,565,600
08 Apr 202427.3627.4126.6526.6726.672,825,900
05 Apr 202427.4227.4226.9327.3127.311,042,400
04 Apr 202427.5828.1127.2327.3327.332,193,900
03 Apr 202428.5228.5227.4027.5227.521,657,500
02 Apr 202429.2329.2628.2228.4928.492,686,900
01 Apr 202430.1030.1029.2429.3129.311,349,600
28 Mar 202429.5029.7929.5029.7029.701,369,600
27 Mar 202429.1029.5129.0629.5029.501,241,300
26 Mar 202429.2529.3228.9128.9528.956,142,000
25 Mar 202428.7829.1728.6928.8628.86941,400
22 Mar 202428.6228.8728.6228.7528.752,112,800
21 Mar 202428.7629.0528.6028.8328.832,191,000
20 Mar 202429.4129.4928.5028.5828.582,077,100
19 Mar 202429.6829.7229.2429.4729.471,552,800
18 Mar 202429.8029.9229.5929.6429.641,225,800
15 Mar 202429.9029.9629.6629.7329.731,014,200
14 Mar 202430.0030.2529.7529.8329.831,538,500
13 Mar 202430.2730.9130.0930.1330.131,598,600
12 Mar 202430.3730.4629.8230.0430.047,583,600
11 Mar 202429.8730.4129.7530.3430.34852,900
08 Mar 202429.4530.1829.4529.9129.912,062,800
07 Mar 202429.6929.9829.2929.4129.411,307,900
06 Mar 202429.5129.8029.2129.3829.381,628,500
05 Mar 202428.7529.6328.7529.4129.411,884,500
04 Mar 202428.7629.2128.3728.8928.892,213,700
01 Mar 202429.2229.4428.7128.7228.721,108,200
29 Feb 202429.5029.7828.7529.1429.142,267,700
28 Feb 202430.3230.9529.2229.2529.251,322,300
27 Feb 202430.2330.6230.0430.3930.39815,000
26 Feb 202430.4530.6930.1930.1930.19832,500
23 Feb 202429.8830.4029.8630.3530.351,031,000
22 Feb 202429.8130.2529.6129.7729.771,296,500
21 Feb 202429.9730.1129.5929.7229.721,083,500
20 Feb 202430.1230.6029.9230.1030.101,050,300
16 Feb 202430.1630.5929.8130.2130.21876,100
15 Feb 202430.1730.4830.1530.1730.17690,300
14 Feb 202430.0530.3729.8730.1930.19909,600
13 Feb 202430.7330.7329.7629.9029.901,265,100
12 Feb 202430.3030.9030.1830.7830.78739,400
09 Feb 202430.6030.6030.1830.3230.32761,900
08 Feb 202430.9131.0130.2930.3930.39801,000
07 Feb 202430.6931.0430.4530.7630.76810,300
06 Feb 202430.8030.8530.4830.6930.69475,800
05 Feb 202430.7530.8330.2930.7230.72671,000
02 Feb 202431.3331.3330.5530.8130.81855,300
01 Feb 202430.4331.1530.4331.1531.151,693,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...