NASDAQ : LLYVA
Liberty Live Holdings, Inc. — Price history
Communication Services · Entertainment · United States
Last price 100.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Liberty Live Holdings, Inc. (LLYVA) closed at 101.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 101.27 | 102.55 | 101.04 | 101.78 | 8,073 | +1.15% |
| 2026-10-30 | 99.63 | 100.74 | 99.13 | 100.62 | 87,513 | +1.55% |
| 2026-10-29 | 97.94 | 99.345 | 97.3 | 99.08 | 341,658 | +2.06% |
| 2026-10-28 | 96.51 | 97.27 | 94.938 | 97.08 | 116,923 | +0.49% |
| 2026-10-27 | 96 | 97.15 | 95.57 | 96.61 | 136,556 | +0.64% |
| 2026-10-26 | 96.845 | 97.22 | 95.19 | 96 | 58,989 | -0.38% |
| 2026-10-23 | 96.4 | 97.9 | 96.035 | 96.37 | 177,708 | -0.89% |
| 2026-10-22 | 95.82 | 98.18 | 95.82 | 97.24 | 207,873 | +0.74% |
| 2026-10-21 | 96.28 | 97.94 | 96.28 | 96.53 | 191,060 | -0.17% |
| 2026-10-20 | 95.11 | 97.38 | 95.11 | 96.69 | 167,693 | +1.92% |
| 2026-10-19 | 94.39 | 96.84 | 94.39 | 94.87 | 186,616 | +0.03% |
| 2026-10-16 | 97.36 | 97.495 | 94.115 | 94.84 | 66,915 | -1.66% |
| 2026-10-15 | 94.75 | 97.36 | 94.75 | 96.44 | 95,213 | +2.26% |
| 2026-10-14 | 94.98 | 95.31 | 93.74 | 94.31 | 81,465 | -1.25% |
| 2026-10-13 | 94.17 | 96.74 | 94.17 | 95.5 | 175,770 | +1.41% |
| 2026-10-12 | 95.18 | 95.18 | 93.695 | 94.17 | 67,260 | -1.22% |
| 2026-10-09 | 95.96 | 97.17 | 95.29 | 95.33 | 77,158 | -0.33% |
| 2026-10-08 | 94.69 | 96.56 | 94.17 | 95.65 | 118,339 | +1.01% |
| 2026-10-07 | 95.19 | 95.85 | 93.97 | 94.69 | 147,411 | -1.62% |
| 2026-10-06 | 96.94 | 98.24 | 95.96 | 96.25 | 244,011 | +0.08% |
| 2026-10-05 | 95.5 | 97.6 | 95.07 | 96.17 | 107,695 | +0.47% |
| 2026-10-02 | 94.47 | 96.22 | 94.425 | 95.72 | 104,434 | +2.25% |
| 2026-10-01 | 94.29 | 96.145 | 92.24 | 93.61 | 142,196 | -1.09% |
| 2026-09-30 | 96.82 | 97.99 | 94.59 | 94.64 | 199,628 | -2.01% |
| 2026-09-29 | 97.85 | 97.85 | 95.92 | 96.58 | 137,580 | -0.50% |
| 2026-09-28 | 96.32 | 98.35 | 96.15 | 97.07 | 139,105 | +0.78% |
| 2026-09-25 | 97.42 | 97.42 | 95.58 | 96.32 | 40,436 | -0.11% |
| 2026-09-24 | 95.79 | 96.55 | 93.51 | 96.425 | 57,651 | +1.51% |
| 2026-09-23 | 96.04 | 96.63 | 94 | 94.99 | 63,178 | -0.47% |
| 2026-09-22 | 95.99 | 96.44 | 94.45 | 95.44 | 102,925 | +0.21% |
| 2026-09-21 | 93.98 | 95.66 | 93.36 | 95.24 | 216,511 | +2.40% |
| 2026-09-18 | 93.94 | 94.01 | 92.34 | 93.01 | 185,306 | -1.46% |
| 2026-09-17 | 96.813 | 96.813 | 94.39 | 94.39 | 82,689 | -1.09% |
| 2026-09-16 | 96.155 | 97.92 | 94.53 | 95.43 | 128,611 | +0.28% |
| 2026-09-15 | 95.1 | 96.06 | 93.68 | 95.16 | 708,628 | -0.68% |
| 2026-09-14 | 94.935 | 96.88 | 94.745 | 95.81 | 141,979 | +1.95% |
| 2026-09-11 | 97.22 | 97.22 | 92.76 | 93.98 | 91,845 | +0.64% |
| 2026-09-10 | 94.01 | 95.19 | 92.84 | 93.38 | 104,242 | -0.30% |
| 2026-09-09 | 93.99 | 95.33 | 93.2 | 93.66 | 77,024 | -0.72% |
| 2026-09-08 | 95.28 | 95.7 | 94.33 | 94.34 | 142,279 | -1.34% |
| 2026-09-04 | 97.97 | 97.97 | 95.115 | 95.625 | 43,455 | -2.13% |
| 2026-09-03 | 100.18 | 100.18 | 97.575 | 97.71 | 64,117 | -1.06% |
| 2026-09-02 | 97.84 | 100 | 97.84 | 98.76 | 72,765 | +1.42% |
| 2026-09-01 | 99.14 | 99.785 | 97.37 | 97.38 | 117,379 | -2.11% |
| 2026-08-31 | 99.61 | 100.53 | 98.78 | 99.48 | 99,726 | -0.41% |
| 2026-08-28 | 99.22 | 100.03 | 98.36 | 99.89 | 53,034 | +0.13% |
| 2026-08-27 | 101.03 | 101.96 | 99.01 | 99.76 | 203,662 | -2.04% |
| 2026-08-26 | 104.01 | 104.01 | 101.81 | 101.84 | 54,023 | -2.08% |
| 2026-08-25 | 102.22 | 104.15 | 102.22 | 104 | 69,460 | +1.86% |
| 2026-08-24 | 101.79 | 103.2 | 101.77 | 102.1 | 183,565 | +0.39% |
| 2026-08-21 | 102.73 | 102.73 | 101.07 | 101.7 | 162,937 | -0.20% |
| 2026-08-20 | 102.27 | 104.66 | 101.87 | 101.9 | 182,781 | -1.51% |
| 2026-08-19 | 101.59 | 103.86 | 101 | 103.46 | 200,426 | +3.46% |
| 2026-08-18 | 102.24 | 103.535 | 100 | 100 | 140,247 | -1.85% |
| 2026-08-17 | 104.47 | 104.47 | 101.88 | 101.89 | 209,729 | -2.95% |
| 2026-08-14 | 104.29 | 106.055 | 104.29 | 104.99 | 224,469 | +0.78% |
| 2026-08-13 | 102.71 | 104.53 | 102.71 | 104.18 | 130,345 | +1.43% |
| 2026-08-12 | 101.265 | 102.815 | 99.72 | 102.71 | 276,065 | +2.17% |
| 2026-08-11 | 100.6 | 102.005 | 100.374 | 100.53 | 87,185 | +0.11% |
| 2026-08-10 | 97.89 | 100.78 | 97.89 | 100.42 | 124,573 | +1.66% |
| 2026-08-07 | 99.23 | 100.875 | 98.67 | 98.78 | 83,922 | -0.83% |
| 2026-08-06 | 99.66 | 100.515 | 99.015 | 99.61 | 95,951 | -0.33% |
| 2026-08-05 | 100.38 | 100.88 | 99.21 | 99.94 | 197,152 | +0.37% |
| 2026-08-04 | 99.16 | 101.045 | 99.16 | 99.57 | 187,501 | +0.42% |
| 2026-08-03 | 94.79 | 99.69 | 93.755 | 99.15 | 257,228 | +4.68% |
| 2026-07-31 | 102.45 | 102.45 | 94.6 | 94.72 | 191,517 | -7.23% |
| 2026-07-30 | 100.08 | 102.39 | 99.95 | 102.1 | 104,212 | +2.04% |
| 2026-07-29 | 98.54 | 100.85 | 98.29 | 100.06 | 77,456 | +0.58% |
| 2026-07-28 | 99.42 | 100.95 | 98.98 | 99.48 | 75,652 | +0.66% |
| 2026-07-27 | 96.84 | 99.14 | 96.36 | 98.83 | 90,793 | +3.32% |
| 2026-07-24 | 94.72 | 95.97 | 93.86 | 95.65 | 92,009 | +0.64% |
| 2026-07-23 | 95.24 | 95.865 | 94.34 | 95.04 | 104,387 | -0.37% |
| 2026-07-22 | 97 | 97.265 | 95.26 | 95.39 | 183,629 | -0.68% |
| 2026-07-21 | 96.62 | 97.285 | 95.05 | 96.04 | 129,115 | -1.60% |
| 2026-07-20 | 98.97 | 100.194 | 97.32 | 97.6 | 180,557 | -1.19% |
| 2026-07-17 | 97.82 | 98.99 | 97.355 | 98.78 | 147,730 | +0.94% |
| 2026-07-16 | 97.51 | 98.84 | 95.96 | 97.86 | 201,467 | +0.20% |
| 2026-07-15 | 100.535 | 101.82 | 97.54 | 97.66 | 216,417 | -2.58% |
| 2026-07-14 | 101.78 | 102.06 | 99.71 | 100.25 | 100,330 | -0.83% |
| 2026-07-13 | 99.41 | 102.24 | 98.79 | 101.09 | 136,983 | +1.47% |
| 2026-07-10 | 102.06 | 102.06 | 99.13 | 99.63 | 231,951 | -2.33% |
| 2026-07-09 | 102.075 | 104.03 | 101.82 | 102.01 | 160,031 | -0.28% |
| 2026-07-08 | 103.67 | 103.73 | 101.82 | 102.3 | 166,014 | -1.13% |
| 2026-07-07 | 103.56 | 104.5 | 101.255 | 103.47 | 170,472 | +1.00% |
| 2026-07-06 | 103.47 | 105.27 | 101.73 | 102.45 | 508,758 | -1.59% |
| 2026-07-02 | 104.01 | 105.475 | 102.08 | 104.11 | 323,035 | +0.24% |
| 2026-07-01 | 101.26 | 105 | 99.995 | 103.86 | 345,918 | +2.57% |
| 2026-06-30 | 101.94 | 103.45 | 100.52 | 101.26 | 419,689 | -0.75% |
| 2026-06-29 | 100.84 | 103.37 | 99.4 | 102.03 | 426,072 | +2.41% |
| 2026-06-26 | 98.51 | 101.41 | 97.24 | 99.63 | 259,680 | +1.37% |
| 2026-06-25 | 96.67 | 98.73 | 94.31 | 98.28 | 243,377 | +2.01% |
| 2026-06-24 | 94.73 | 97.13 | 94.055 | 96.34 | 288,875 | +1.70% |
| 2026-06-23 | 94.52 | 95.89 | 93.98 | 94.73 | 219,165 | +0.37% |
| 2026-06-22 | 94.3 | 95.68 | 93.47 | 94.38 | 342,300 | -0.59% |
| 2026-06-18 | 95.67 | 96.95 | 94.46 | 94.94 | 257,288 | -0.66% |
| 2026-06-17 | 98.03 | 98.72 | 94.35 | 95.57 | 759,057 | -2.51% |
| 2026-06-16 | 96.85 | 98.53 | 95.92 | 98.03 | 451,412 | +1.22% |
| 2026-06-15 | 96.93 | 99.19 | 96.4 | 96.85 | 502,426 | -0.08% |
| 2026-06-12 | 97.69 | 99.01 | 96.58 | 96.93 | 215,053 | -1.52% |
| 2026-06-11 | 96.16 | 99.76 | 95.25 | 98.43 | 516,683 | +2.37% |
| 2026-06-10 | 90.92 | 96.6 | 90.92 | 96.15 | 490,029 | +4.80% |
| 2026-06-09 | 90.36 | 92.03 | 89.07 | 91.75 | 165,461 | +2.34% |
| 2026-06-08 | 91.73 | 91.91 | 89.61 | 89.65 | 89,181 | -1.06% |
| 2026-06-05 | 87.69 | 91.03 | 87.69 | 90.61 | 143,924 | +2.22% |
| 2026-06-04 | 91.18 | 91.18 | 87.44 | 88.64 | 189,325 | -2.79% |
| 2026-06-03 | 95.26 | 95.26 | 91.12 | 91.18 | 405,239 | -4.28% |
| 2026-06-02 | 97.6 | 98.505 | 95.24 | 95.26 | 153,341 | -2.79% |
| 2026-06-01 | 96.01 | 98.33 | 95.86 | 97.99 | 142,410 | +1.73% |
| 2026-05-29 | 94.45 | 97.53 | 94.45 | 96.32 | 237,840 | +1.23% |
| 2026-05-28 | 95.07 | 97.02 | 93.411 | 95.15 | 371,739 | +0.14% |
| 2026-05-27 | 95.85 | 97.1 | 94.905 | 95.02 | 804,321 | -0.87% |
| 2026-05-26 | 96.18 | 97.94 | 95.79 | 95.85 | 1,464,089 | -0.08% |
| 2026-05-22 | 95.36 | 96.93 | 95.26 | 95.93 | 247,159 | -0.16% |
| 2026-05-21 | 94.66 | 97.32 | 92.41 | 96.08 | 279,698 | +0.17% |
| 2026-05-20 | 95.05 | 96.01 | 92.15 | 95.92 | 316,547 | +2.26% |
| 2026-05-19 | 95.3 | 95.8 | 93.62 | 93.8 | 199,772 | -2.67% |
| 2026-05-18 | 96.71 | 97.78 | 95.878 | 96.37 | 131,994 | -0.17% |
| 2026-05-15 | 95.76 | 97.3 | 95.76 | 96.53 | 117,799 | -0.63% |
| 2026-05-14 | 97.48 | 99.16 | 96.66 | 97.14 | 2,066,696 | +0.67% |
| 2026-05-13 | 94.915 | 97.27 | 93.4 | 96.49 | 170,274 | +2.16% |