The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.75

+0.47

(+1.86%)

At close: 04:00PM EDT

25.75

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Jan 2023	40.84	41.04	40.33	40.37	40.37	790,700
06 Jan 2023	40.49	40.90	40.41	40.79	40.79	521,400
05 Jan 2023	40.04	40.43	39.58	40.21	40.21	447,700
04 Jan 2023	39.85	40.49	39.66	40.14	40.14	537,800
03 Jan 2023	39.48	39.84	38.89	39.45	39.45	480,200
30 Dec 2022	39.03	39.35	38.90	39.13	39.13	529,600
29 Dec 2022	38.97	39.45	38.88	39.34	39.34	537,900
28 Dec 2022	38.91	39.25	38.67	38.73	38.73	503,900
27 Dec 2022	39.25	39.25	38.64	38.90	38.90	437,200
23 Dec 2022	38.95	39.31	38.86	39.14	39.14	801,000
22 Dec 2022	38.75	39.09	38.53	38.98	38.98	531,900
21 Dec 2022	38.82	39.20	38.70	39.02	39.02	1,135,700
20 Dec 2022	38.50	38.79	38.24	38.57	38.57	598,000
19 Dec 2022	38.79	39.14	38.14	38.50	38.50	1,702,400
16 Dec 2022	38.59	39.67	38.55	38.88	38.88	1,162,300
15 Dec 2022	40.16	40.49	39.08	39.19	39.19	931,000
14 Dec 2022	40.59	41.35	40.55	40.81	40.81	895,000
13 Dec 2022	42.23	42.43	41.08	41.39	41.39	679,200
12 Dec 2022	41.30	41.39	40.93	41.31	41.31	586,300
09 Dec 2022	41.45	41.81	41.15	41.36	41.36	446,700
08 Dec 2022	41.54	41.87	41.15	41.69	41.69	663,400
07 Dec 2022	41.56	41.63	41.13	41.53	41.53	521,500
06 Dec 2022	42.21	42.25	41.50	41.77	41.77	656,600
05 Dec 2022	42.31	42.53	42.16	42.35	42.35	422,400
02 Dec 2022	42.91	43.09	42.58	42.84	42.84	701,600
01 Dec 2022	43.82	44.01	43.10	43.28	43.28	653,000
30 Nov 2022	42.91	43.84	42.26	43.83	43.83	1,496,500
29 Nov 2022	42.90	43.28	42.78	42.89	42.89	1,381,200
28 Nov 2022	43.38	43.47	42.94	42.99	42.99	863,500
25 Nov 2022	43.40	43.63	43.18	43.44	43.44	133,500
23 Nov 2022	42.75	43.50	42.70	43.37	43.37	735,700
22 Nov 2022	42.08	42.88	41.98	42.85	42.85	1,573,100
21 Nov 2022	42.00	42.25	41.33	42.13	42.13	1,446,100
18 Nov 2022	43.54	43.75	41.38	41.98	41.98	1,848,600
17 Nov 2022	44.70	44.78	42.92	43.37	43.37	1,599,100
16 Nov 2022	44.25	44.42	43.77	44.27	44.27	1,203,200
15 Nov 2022	44.71	45.18	44.03	44.42	44.42	935,700
14 Nov 2022	44.49	44.79	44.12	44.20	44.20	621,400
11 Nov 2022	44.31	45.01	44.18	44.70	44.70	1,173,900
10 Nov 2022	44.15	44.40	43.44	44.01	44.01	836,100
09 Nov 2022	42.59	43.40	42.33	42.92	42.92	718,100
08 Nov 2022	42.64	43.75	42.50	43.02	43.02	701,600
07 Nov 2022	41.86	43.36	41.86	42.60	42.60	1,304,700
04 Nov 2022	42.06	42.49	40.95	41.65	41.65	852,800
03 Nov 2022	41.34	42.19	40.75	42.04	42.04	972,400
02 Nov 2022	42.35	42.67	41.71	42.06	42.06	1,023,200
01 Nov 2022	42.57	43.34	42.30	42.37	42.37	594,200
31 Oct 2022	42.41	42.74	41.85	42.19	42.19	693,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.4624%)

BTC-GBP22,743.63+109.21(+0.48%)

The Liberty SiriusXM Group (LSXMK)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.4624%)

BTC-GBP
22,743.63
+109.21(+0.48%)