UK markets open in 4 hours 10 minutes

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.20-0.11 (-0.43%)
At close: 04:00PM EDT
25.16 -0.04 (-0.16%)
After hours: 05:05PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.2525.4224.9625.2025.201,392,400
23 Apr 202424.7025.5524.7025.3125.312,739,800
22 Apr 202424.6024.8324.3924.7024.702,157,800
19 Apr 202424.1524.6624.1524.3424.343,425,100
18 Apr 202424.3624.3923.9824.2124.212,115,600
17 Apr 202424.6224.9324.1924.2024.201,774,700
16 Apr 202424.9024.9524.3224.4624.461,793,100
15 Apr 202425.8325.9324.7624.8624.862,526,300
12 Apr 202426.0026.0425.3525.4225.422,451,100
11 Apr 202426.1326.3826.0026.1226.121,422,800
10 Apr 202426.5226.5625.7326.0326.033,087,600
09 Apr 202426.8426.9926.1626.7126.712,788,900
08 Apr 202427.3027.3726.6026.6526.654,789,100
05 Apr 202427.2727.4126.9127.2827.281,523,100
04 Apr 202427.5928.1227.1727.2327.234,688,100
03 Apr 202428.4828.6627.3827.4927.492,057,100
02 Apr 202429.3929.3928.2628.4428.441,825,200
01 Apr 202429.9530.0029.2229.2929.291,039,500
28 Mar 202429.5029.7729.4829.7129.711,625,000
27 Mar 202428.9829.5328.9729.5229.521,613,500
26 Mar 202429.1529.3028.8628.8828.8816,962,000
25 Mar 202428.7729.1628.6928.8128.811,186,900
22 Mar 202428.9528.9628.6128.7428.742,172,600
21 Mar 202428.7529.1228.6628.9128.912,154,700
20 Mar 202429.3529.4528.5228.6028.602,342,900
19 Mar 202429.6429.7829.2029.5029.501,741,600
18 Mar 202429.7129.8429.5429.6429.641,085,700
15 Mar 202429.8029.9129.6029.7129.712,274,800
14 Mar 202430.1230.1929.6829.7729.772,060,600
13 Mar 202430.1930.7830.0530.1030.102,053,800
12 Mar 202430.1930.2229.7329.9429.9411,054,300
11 Mar 202429.7130.2329.6630.1230.121,704,500
08 Mar 202429.3829.9929.2829.7529.753,937,400
07 Mar 202429.5029.8429.1429.2229.221,305,100
06 Mar 202429.3529.6729.0329.2529.253,450,000
05 Mar 202428.6029.4328.6029.3129.312,787,000
04 Mar 202428.4429.0228.1828.7628.761,580,800
01 Mar 202429.0429.3528.5328.5628.561,798,100
29 Feb 202429.2529.5528.5628.9828.983,395,700
28 Feb 202430.3630.7429.0429.1129.112,028,500
27 Feb 202430.1030.4229.8830.2330.231,493,000
26 Feb 202430.1230.5030.0030.0230.021,071,700
23 Feb 202429.7330.2129.6730.1630.161,078,200
22 Feb 202429.5630.0229.4129.5929.591,578,400
21 Feb 202429.8329.9429.3929.5329.531,241,300
20 Feb 202430.0530.4529.7329.8729.87991,200
16 Feb 202430.0530.4029.6730.0130.011,383,600
15 Feb 202430.1230.3130.0030.0230.021,284,300
14 Feb 202429.9230.2029.7530.0030.001,074,400
13 Feb 202430.6030.6029.6029.7729.772,220,400
12 Feb 202430.1930.7630.0730.6530.65819,700
09 Feb 202430.2330.4630.0230.1930.191,338,000
08 Feb 202430.7530.8330.1730.2330.231,879,000
07 Feb 202430.6830.9130.3230.6430.641,036,600
06 Feb 202430.6730.7430.3730.6330.63961,500
05 Feb 202430.6830.7430.2030.6130.61951,700
02 Feb 202431.0931.1830.4630.6830.681,056,200
01 Feb 202430.5031.0530.5031.0531.052,312,200
31 Jan 202430.2530.5930.1930.3630.361,984,000
30 Jan 202430.5630.5629.9230.1730.173,188,300
29 Jan 202431.1931.3230.3630.3830.381,661,600
26 Jan 202431.1231.6730.8630.9030.901,941,900
25 Jan 202431.1131.4130.9330.9430.941,112,800
24 Jan 202431.1331.2730.9431.1431.141,813,900
23 Jan 202431.0031.1230.5130.9530.952,721,400
22 Jan 202431.3331.5930.9530.9830.981,460,400
19 Jan 202431.2331.5230.9131.2131.211,925,500
18 Jan 202430.7331.1930.5231.1131.112,098,000
17 Jan 202430.2930.6530.1530.5930.591,910,700
16 Jan 202430.4030.6030.2430.4230.422,423,100
12 Jan 202430.0530.5330.0130.4030.401,670,500
11 Jan 202430.5230.5829.8329.9029.901,568,700
10 Jan 202430.5130.8130.3830.6030.601,258,100
09 Jan 202430.0830.6029.9630.4430.441,342,100
08 Jan 202430.6630.7229.9130.1730.172,606,400
05 Jan 202430.5830.6630.0230.2030.203,074,900
04 Jan 202429.9530.1729.7529.9129.912,548,300
03 Jan 202429.0230.0728.8829.8129.812,932,700
02 Jan 202428.6429.4828.6029.2329.231,554,700
29 Dec 202328.6628.9128.4928.7828.781,241,200
28 Dec 202328.5428.9828.5228.7528.75592,600
27 Dec 202328.8428.9828.5728.6328.63623,200
26 Dec 202328.7629.0828.6128.8528.85612,400
22 Dec 202328.6929.0128.5428.7928.79859,200
21 Dec 202328.3428.6527.9928.6328.63824,000
20 Dec 202328.3328.5828.0428.0528.051,279,800
19 Dec 202327.8628.3827.6828.3328.331,343,300
18 Dec 202327.9727.9827.2927.7427.741,858,600
15 Dec 202328.1728.3527.1227.8427.842,695,100
14 Dec 202327.9728.6027.6528.2428.242,372,500
13 Dec 202327.1628.0226.8027.6427.643,093,600
12 Dec 202327.6327.9926.8227.0327.034,207,200
11 Dec 202326.6327.0926.4726.8026.80869,100
08 Dec 202326.4226.7826.3926.6426.64881,400
07 Dec 202326.5326.8026.2426.5026.50918,600
06 Dec 202326.2626.5726.1526.3926.39922,200
05 Dec 202326.2626.5025.9126.2026.201,207,700
04 Dec 202327.2027.3026.3226.3926.391,374,700
01 Dec 202326.9527.3726.8427.3427.34797,000
30 Nov 202327.0427.1826.5726.9926.991,754,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...