Mail

LSXMK - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	29.03	29.25	28.18	28.20	28.20	1,248,900
01 Jun 2023	28.00	28.87	27.63	28.60	28.60	703,000
31 May 2023	28.27	28.38	27.89	27.96	27.96	2,345,700
30 May 2023	28.49	28.93	28.41	28.51	28.51	961,100
26 May 2023	27.77	28.60	27.43	28.42	28.42	1,050,600
25 May 2023	27.92	28.00	27.23	27.63	27.63	1,050,500
24 May 2023	27.95	28.22	27.81	28.08	28.08	1,182,600
23 May 2023	28.07	28.71	27.99	28.00	28.00	839,500
22 May 2023	28.27	28.42	27.91	28.19	28.19	1,467,400
19 May 2023	28.74	28.86	27.98	28.07	28.07	895,600
18 May 2023	28.67	28.67	28.05	28.59	28.59	769,600
17 May 2023	27.99	28.61	27.53	28.51	28.51	981,700
16 May 2023	28.22	28.34	27.72	27.75	27.75	740,700
15 May 2023	27.93	28.53	27.74	28.47	28.47	723,200
12 May 2023	28.98	29.04	27.11	27.80	27.80	1,419,100
11 May 2023	27.84	28.98	27.71	28.86	28.86	930,800
10 May 2023	28.13	28.20	27.25	28.15	28.15	997,300
09 May 2023	28.89	28.93	27.67	27.76	27.76	1,470,300
08 May 2023	28.40	29.50	28.39	29.00	29.00	883,400
05 May 2023	26.90	28.92	26.90	28.81	28.81	1,029,800
04 May 2023	27.45	27.56	26.80	26.90	26.90	960,100
03 May 2023	27.57	28.33	27.53	27.70	27.70	1,257,900
02 May 2023	28.28	28.34	27.52	27.53	27.53	987,700
01 May 2023	27.81	28.86	27.81	28.51	28.51	959,800
28 Apr 2023	27.08	28.08	27.08	27.94	27.94	1,255,500
27 Apr 2023	26.42	27.32	25.28	27.22	27.22	1,457,300
26 Apr 2023	27.30	27.46	26.61	26.62	26.62	881,500
25 Apr 2023	27.65	27.82	27.17	27.28	27.28	999,700
24 Apr 2023	28.21	28.33	27.60	27.85	27.85	1,143,600
21 Apr 2023	28.37	28.53	28.13	28.42	28.42	815,900
20 Apr 2023	28.53	28.72	28.35	28.36	28.36	1,092,200
19 Apr 2023	28.42	29.03	28.18	28.78	28.78	942,100
18 Apr 2023	29.34	29.40	28.22	28.56	28.56	1,405,100
17 Apr 2023	28.93	29.36	28.93	29.24	29.24	1,444,500
14 Apr 2023	29.71	29.78	28.89	29.00	29.00	1,120,800
13 Apr 2023	29.10	29.65	28.88	29.54	29.54	1,090,700
12 Apr 2023	29.42	29.47	29.06	29.12	29.12	1,096,400
11 Apr 2023	29.14	29.33	28.90	29.18	29.18	1,095,500
10 Apr 2023	28.00	28.89	27.96	28.82	28.82	1,909,600
06 Apr 2023	28.24	28.35	28.01	28.16	28.16	558,600
05 Apr 2023	27.32	28.43	27.23	28.24	28.24	1,834,600
04 Apr 2023	28.18	28.20	27.06	27.50	27.50	897,200
03 Apr 2023	28.18	28.38	27.76	28.00	28.00	774,000
31 Mar 2023	27.34	28.03	27.34	27.99	27.99	1,384,200
30 Mar 2023	26.98	27.68	26.89	27.20	27.20	1,139,300
29 Mar 2023	26.49	26.74	26.19	26.71	26.71	1,014,900
28 Mar 2023	26.35	26.69	26.24	26.37	26.37	958,300
27 Mar 2023	26.03	26.56	26.01	26.49	26.49	1,453,100
24 Mar 2023	25.18	25.85	25.02	25.75	25.75	1,737,400
23 Mar 2023	26.26	26.37	25.20	25.28	25.28	2,121,800
22 Mar 2023	27.48	27.50	26.20	26.21	26.21	1,056,400
21 Mar 2023	27.01	27.66	27.01	27.37	27.37	1,068,500
20 Mar 2023	26.25	27.07	26.15	26.70	26.70	1,652,100
17 Mar 2023	26.62	26.68	26.11	26.19	26.19	2,888,200
16 Mar 2023	26.44	26.88	26.01	26.63	26.63	1,297,600
15 Mar 2023	26.31	26.60	26.03	26.47	26.47	1,433,400
14 Mar 2023	27.25	27.67	26.52	26.67	26.67	1,672,500
13 Mar 2023	27.22	27.50	26.67	27.00	27.00	2,368,600
10 Mar 2023	28.54	28.65	27.01	27.46	27.46	1,880,700
09 Mar 2023	29.14	29.36	28.64	28.73	28.73	3,253,300
08 Mar 2023	29.67	29.83	28.68	29.07	29.07	3,627,100
07 Mar 2023	31.18	31.18	29.63	29.68	29.68	1,851,200
06 Mar 2023	31.20	31.51	31.15	31.29	31.29	1,366,700
03 Mar 2023	31.60	31.66	30.91	31.19	31.19	1,228,500
02 Mar 2023	31.39	31.80	31.23	31.60	31.60	1,040,200
01 Mar 2023	32.05	32.28	31.17	31.50	31.50	950,700
28 Feb 2023	32.58	32.58	32.15	32.22	32.22	1,263,900
27 Feb 2023	32.03	32.76	32.03	32.70	32.70	1,650,200
24 Feb 2023	32.65	32.65	31.97	32.01	32.01	881,400
23 Feb 2023	33.16	33.26	32.79	33.00	33.00	929,300
22 Feb 2023	33.35	33.40	32.87	32.95	32.95	765,600
21 Feb 2023	33.51	33.77	33.25	33.26	33.26	920,900
17 Feb 2023	33.79	33.90	33.36	33.84	33.84	829,600
16 Feb 2023	34.33	34.33	33.81	33.84	33.84	876,500
15 Feb 2023	34.84	34.90	34.55	34.67	34.67	696,300
14 Feb 2023	35.16	35.19	34.73	35.02	35.02	849,900
13 Feb 2023	35.05	35.21	34.91	35.15	35.15	747,300
10 Feb 2023	34.99	35.21	34.60	34.92	34.92	815,900
09 Feb 2023	36.24	36.24	35.13	35.14	35.14	1,195,300
08 Feb 2023	35.54	36.19	35.54	35.90	35.90	1,289,000
07 Feb 2023	35.62	35.87	35.26	35.78	35.78	998,900
06 Feb 2023	36.74	36.78	35.42	35.75	35.75	1,441,400
03 Feb 2023	37.92	38.03	36.22	37.06	37.06	2,265,200
02 Feb 2023	40.34	40.45	37.81	38.14	38.14	2,231,800
01 Feb 2023	40.27	41.09	40.13	40.91	40.91	879,500
31 Jan 2023	40.16	40.54	39.95	40.30	40.30	1,640,500
30 Jan 2023	40.34	40.36	39.97	40.13	40.13	566,900
27 Jan 2023	40.56	40.68	40.37	40.41	40.41	451,800
26 Jan 2023	40.52	40.88	40.25	40.57	40.57	504,200
25 Jan 2023	39.87	40.21	39.61	40.19	40.19	435,700
24 Jan 2023	40.02	40.12	39.66	39.96	39.96	405,500
23 Jan 2023	40.08	40.25	39.70	40.02	40.02	833,300
20 Jan 2023	40.08	40.17	39.86	39.99	39.99	443,100
19 Jan 2023	40.23	40.44	39.76	39.93	39.93	714,400
18 Jan 2023	41.70	41.70	40.28	40.44	40.44	1,157,900
17 Jan 2023	41.28	41.80	41.24	41.68	41.68	501,500
13 Jan 2023	40.49	41.24	40.32	41.19	41.19	301,100
12 Jan 2023	40.60	40.84	40.23	40.68	40.68	362,100
11 Jan 2023	40.53	41.05	40.35	40.66	40.66	487,500
10 Jan 2023	40.18	40.45	40.11	40.32	40.32	301,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...