NASDAQ : LLYVK
Liberty Live Holdings, Inc. — Price history
Communication Services · Entertainment · United States
Last price 103.88 USD (Oct 30, 2026, 3:29 PM EDT) · Market cap 9.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Liberty Live Holdings, Inc. (LLYVK) closed at 104.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 104.57 | 104.91 | 103.21 | 104.37 | 184,023 | +0.94% |
| 2026-10-29 | 102.13 | 103.485 | 101.89 | 103.4 | 302,318 | +2.31% |
| 2026-10-28 | 99.9 | 101.07 | 98.5 | 101.07 | 362,467 | +0.79% |
| 2026-10-27 | 99.57 | 100.57 | 99.005 | 100.28 | 294,603 | +0.71% |
| 2026-10-26 | 100.36 | 100.56 | 98.645 | 99.57 | 152,685 | -0.47% |
| 2026-10-23 | 101.19 | 101.4 | 99.735 | 100.04 | 248,113 | -1.18% |
| 2026-10-22 | 100.39 | 101.8 | 99.815 | 101.23 | 248,614 | +0.73% |
| 2026-10-21 | 100.26 | 101.805 | 100.26 | 100.5 | 383,557 | +0.01% |
| 2026-10-20 | 98.84 | 100.74 | 98.393 | 100.49 | 365,347 | +2.49% |
| 2026-10-19 | 98.39 | 100.01 | 97.82 | 98.05 | 228,480 | -0.10% |
| 2026-10-16 | 100.35 | 100.66 | 97.11 | 98.15 | 212,919 | -1.52% |
| 2026-10-15 | 97.56 | 100.62 | 97.56 | 99.66 | 289,253 | +2.44% |
| 2026-10-14 | 97.05 | 98.06 | 96.79 | 97.29 | 293,203 | -1.13% |
| 2026-10-13 | 97.74 | 99.77 | 97.74 | 98.4 | 214,841 | +1.52% |
| 2026-10-12 | 97.8 | 97.955 | 96.44 | 96.93 | 195,860 | -1.29% |
| 2026-10-09 | 98.6 | 100.3 | 98.14 | 98.2 | 151,392 | -0.23% |
| 2026-10-08 | 98.08 | 99.35 | 97.66 | 98.43 | 198,811 | +0.33% |
| 2026-10-07 | 98.44 | 98.6 | 97.1 | 98.11 | 174,383 | -1.30% |
| 2026-10-06 | 99.45 | 101.12 | 98.458 | 99.4 | 319,525 | +0.54% |
| 2026-10-05 | 97.24 | 100.21 | 96.53 | 98.87 | 423,908 | +1.02% |
| 2026-10-02 | 96.98 | 98.375 | 95.43 | 97.87 | 372,867 | +1.84% |
| 2026-10-01 | 97.21 | 97.99 | 94.6 | 96.105 | 326,460 | -1.18% |
| 2026-09-30 | 99.3 | 100.65 | 97.18 | 97.25 | 472,777 | -1.89% |
| 2026-09-29 | 100.28 | 100.5 | 98.73 | 99.12 | 245,177 | -0.80% |
| 2026-09-28 | 99.55 | 101.33 | 99.261 | 99.92 | 283,914 | +0.56% |
| 2026-09-25 | 99.7 | 100.47 | 98.71 | 99.36 | 256,907 | -0.34% |
| 2026-09-24 | 98.16 | 99.74 | 96.6 | 99.7 | 234,272 | +1.57% |
| 2026-09-23 | 99.26 | 99.95 | 97.78 | 98.16 | 207,746 | -0.61% |
| 2026-09-22 | 99.33 | 99.61 | 97.66 | 98.76 | 243,685 | +0.39% |
| 2026-09-21 | 96.71 | 98.97 | 96.35 | 98.38 | 245,215 | +2.18% |
| 2026-09-18 | 97.18 | 97.28 | 95.76 | 96.28 | 633,428 | -1.45% |
| 2026-09-17 | 99.21 | 99.72 | 97.35 | 97.7 | 405,806 | -0.93% |
| 2026-09-16 | 98.52 | 101.2 | 97.79 | 98.62 | 427,056 | +0.21% |
| 2026-09-15 | 97.63 | 99.15 | 96.825 | 98.41 | 348,833 | -0.46% |
| 2026-09-14 | 97.54 | 100.07 | 97.54 | 98.865 | 321,257 | +1.55% |
| 2026-09-11 | 97.61 | 101.435 | 96.23 | 97.36 | 260,774 | +0.53% |
| 2026-09-10 | 96.31 | 98.99 | 96.31 | 96.85 | 249,844 | -0.08% |
| 2026-09-09 | 97.68 | 98.76 | 96.48 | 96.93 | 311,459 | -0.77% |
| 2026-09-08 | 98.01 | 100.03 | 97.47 | 97.68 | 305,099 | -1.33% |
| 2026-09-04 | 101.76 | 101.765 | 98.74 | 98.995 | 206,761 | -2.28% |
| 2026-09-03 | 103.89 | 104.41 | 101.14 | 101.3 | 155,881 | -1.18% |
| 2026-09-02 | 101.41 | 103.355 | 101.38 | 102.51 | 174,989 | +1.41% |
| 2026-09-01 | 102.21 | 103.67 | 100.99 | 101.08 | 243,101 | -2.36% |
| 2026-08-31 | 103.16 | 104.23 | 102.25 | 103.52 | 426,064 | -0.03% |
| 2026-08-28 | 103.5 | 104.47 | 101.87 | 103.55 | 264,703 | +0.11% |
| 2026-08-27 | 105.4 | 105.82 | 102.74 | 103.44 | 317,823 | -2.18% |
| 2026-08-26 | 108.11 | 108.11 | 105.56 | 105.74 | 201,121 | -2.07% |
| 2026-08-25 | 105.99 | 107.99 | 105.9 | 107.97 | 230,937 | +1.73% |
| 2026-08-24 | 105.94 | 107 | 105.29 | 106.13 | 325,009 | +0.67% |
| 2026-08-21 | 105.45 | 105.96 | 104.51 | 105.42 | 221,528 | -0.03% |
| 2026-08-20 | 105.82 | 108.08 | 105.32 | 105.45 | 229,621 | -1.30% |
| 2026-08-19 | 104.85 | 107.24 | 104.49 | 106.84 | 222,982 | +3.00% |
| 2026-08-18 | 106.3 | 107.6 | 103.54 | 103.73 | 279,710 | -1.86% |
| 2026-08-17 | 108.13 | 108.41 | 105.7 | 105.7 | 259,121 | -2.90% |
| 2026-08-14 | 108.24 | 109.75 | 107.955 | 108.86 | 260,260 | +0.92% |
| 2026-08-13 | 106.81 | 108.44 | 106.35 | 107.87 | 299,150 | +1.30% |
| 2026-08-12 | 104.22 | 106.51 | 103.14 | 106.49 | 271,936 | +2.14% |
| 2026-08-11 | 105 | 105.39 | 103.97 | 104.26 | 202,375 | -0.19% |
| 2026-08-10 | 102.09 | 104.585 | 102.04 | 104.46 | 266,966 | +1.61% |
| 2026-08-07 | 104.08 | 104.82 | 102.5 | 102.8 | 148,882 | -0.90% |
| 2026-08-06 | 103.25 | 104.13 | 102.77 | 103.73 | 269,080 | +0.02% |
| 2026-08-05 | 104.2 | 104.8 | 102.9 | 103.71 | 193,078 | +0.16% |
| 2026-08-04 | 103.73 | 104.69 | 102.265 | 103.54 | 352,597 | +0.68% |
| 2026-08-03 | 98.74 | 103.35 | 98.67 | 102.845 | 370,016 | +4.31% |
| 2026-07-31 | 105.53 | 105.53 | 98.58 | 98.6 | 715,309 | -6.67% |
| 2026-07-30 | 103.7 | 105.87 | 102.4 | 105.65 | 386,063 | +1.88% |
| 2026-07-29 | 102.58 | 104.45 | 101.63 | 103.7 | 300,284 | +1.00% |
| 2026-07-28 | 102.66 | 104.5 | 102.365 | 102.67 | 274,494 | +0.40% |
| 2026-07-27 | 99.98 | 102.72 | 99.57 | 102.26 | 307,720 | +3.25% |
| 2026-07-24 | 98.75 | 99.54 | 97.57 | 99.04 | 175,525 | +0.55% |
| 2026-07-23 | 98.65 | 99.73 | 97.97 | 98.5 | 219,799 | -0.72% |
| 2026-07-22 | 99.09 | 100.78 | 98.91 | 99.215 | 278,533 | -0.55% |
| 2026-07-21 | 101.01 | 101.01 | 98.94 | 99.76 | 264,916 | -1.80% |
| 2026-07-20 | 102.67 | 104.03 | 101.26 | 101.59 | 336,621 | -1.05% |
| 2026-07-17 | 102.18 | 102.85 | 100.87 | 102.665 | 325,277 | +0.95% |
| 2026-07-16 | 101.22 | 102.6 | 100.08 | 101.7 | 402,969 | +0.28% |
| 2026-07-15 | 104.14 | 105.75 | 101.4 | 101.42 | 434,493 | -2.60% |
| 2026-07-14 | 105.83 | 105.83 | 103.68 | 104.13 | 251,004 | -0.83% |
| 2026-07-13 | 102.9 | 106.04 | 102.9 | 105 | 247,385 | +1.73% |
| 2026-07-10 | 105.56 | 105.685 | 102.79 | 103.21 | 299,334 | -2.11% |
| 2026-07-09 | 105.19 | 108 | 104.8 | 105.43 | 228,958 | -0.41% |
| 2026-07-08 | 107.18 | 107.45 | 105.13 | 105.86 | 297,054 | -1.15% |
| 2026-07-07 | 107.35 | 107.98 | 106.843 | 107.09 | 296,926 | +0.80% |
| 2026-07-06 | 108.17 | 108.975 | 105.66 | 106.24 | 448,569 | -1.63% |
| 2026-07-02 | 107.09 | 108.92 | 105.55 | 108 | 464,303 | +0.68% |
| 2026-07-01 | 105.15 | 108.56 | 104.81 | 107.27 | 500,959 | +1.54% |
| 2026-06-30 | 105.9 | 107.59 | 104.73 | 105.64 | 610,295 | -0.35% |
| 2026-06-29 | 104.57 | 107.03 | 102.95 | 106.01 | 654,755 | +2.11% |
| 2026-06-26 | 102.42 | 105.35 | 100.89 | 103.82 | 577,402 | +1.70% |
| 2026-06-25 | 99.93 | 102.34 | 98.47 | 102.08 | 418,119 | +2.59% |
| 2026-06-24 | 97.32 | 100.4 | 97.21 | 99.5 | 298,138 | +1.85% |
| 2026-06-23 | 97.48 | 99.315 | 97.15 | 97.695 | 429,985 | -0.20% |
| 2026-06-22 | 98.31 | 99.27 | 97.01 | 97.89 | 417,707 | -0.58% |
| 2026-06-18 | 99.38 | 100.615 | 98.01 | 98.46 | 706,102 | -0.93% |
| 2026-06-17 | 101.68 | 102.69 | 98.65 | 99.38 | 678,449 | -2.38% |
| 2026-06-16 | 100.71 | 102.11 | 99.69 | 101.8 | 613,633 | +1.16% |
| 2026-06-15 | 100.82 | 103.28 | 100 | 100.63 | 635,562 | -0.18% |
| 2026-06-12 | 102.12 | 104.2 | 100.06 | 100.81 | 458,995 | -1.11% |
| 2026-06-11 | 100.15 | 103.39 | 98.88 | 101.94 | 1,000,234 | +2.42% |
| 2026-06-10 | 95.49 | 99.955 | 94.45 | 99.53 | 524,552 | +5.14% |
| 2026-06-09 | 93.18 | 94.965 | 91.96 | 94.66 | 324,946 | +2.14% |
| 2026-06-08 | 93.35 | 94.865 | 91.6 | 92.68 | 246,468 | -0.72% |
| 2026-06-05 | 90.96 | 94.38 | 90.05 | 93.35 | 450,398 | +1.99% |
| 2026-06-04 | 94.48 | 94.54 | 90.1 | 91.53 | 668,516 | -2.48% |
| 2026-06-03 | 97.9 | 97.94 | 93.76 | 93.86 | 649,251 | -4.14% |
| 2026-06-02 | 100.11 | 100.64 | 97.91 | 97.91 | 486,971 | -2.98% |
| 2026-06-01 | 98.81 | 101.38 | 98.06 | 100.92 | 405,358 | +1.84% |
| 2026-05-29 | 97.66 | 100.21 | 97.2 | 99.1 | 520,352 | +1.12% |
| 2026-05-28 | 97.27 | 99.75 | 96.82 | 98 | 666,998 | +0.52% |
| 2026-05-27 | 98.02 | 99.63 | 97.355 | 97.49 | 429,163 | -0.83% |
| 2026-05-26 | 98.3 | 99.98 | 97.73 | 98.31 | 307,914 | +0.06% |
| 2026-05-22 | 98.56 | 99.31 | 97.57 | 98.25 | 174,589 | -0.31% |
| 2026-05-21 | 97.95 | 99.7 | 96.455 | 98.56 | 177,351 | +0.33% |
| 2026-05-20 | 96.44 | 98.73 | 94.79 | 98.24 | 278,024 | +1.89% |
| 2026-05-19 | 98.07 | 98.4 | 96.42 | 96.42 | 238,268 | -2.58% |
| 2026-05-18 | 99.15 | 100.69 | 98.59 | 98.97 | 363,838 | -0.54% |
| 2026-05-15 | 100 | 100.14 | 98.015 | 99.51 | 366,983 | -0.52% |
| 2026-05-14 | 100.07 | 101.83 | 99.53 | 100.03 | 333,191 | +0.85% |
| 2026-05-13 | 96.53 | 99.95 | 96.35 | 99.19 | 247,217 | +2.33% |
| 2026-05-12 | 95.96 | 98.37 | 93.74 | 96.93 | 268,648 | +1.41% |