Liberty Media Corporation - Series C Liberty Live Common Stock (LLYVK)
73.59
+0.40 (0.55%)
Liberty Media Corporation focuses on the ownership and operation of various media and entertainment businesses
The company manages a diverse portfolio that includes interests in broadcasting, live events, and digital media, primarily driven by its subsidiary companies and its investments in various assets. Liberty Media aims to innovate and expand its influence in the media landscape, emphasizing cutting-edge content and innovative distribution methods to connect with audiences. Through strategic partnerships and ventures, it seeks to enhance viewer experiences and capitalize on emerging trends in the entertainment industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 73.11 | 74.67 | 73.10 | 73.59 | 255,465 | 73.59 |
| 1/30/2025 | 73.76 | 74.09 | 73.00 | 73.19 | 155,524 | 73.19 |
| 1/29/2025 | 73.00 | 73.35 | 72.60 | 73.04 | 186,089 | 73.04 |
| 1/28/2025 | 71.35 | 73.20 | 70.92 | 72.59 | 285,196 | 72.59 |
| 1/27/2025 | 70.82 | 72.13 | 70.82 | 71.35 | 177,909 | 71.35 |
| 1/24/2025 | 71.15 | 72.13 | 71.13 | 72.02 | 133,377 | 72.02 |
| 1/23/2025 | 71.72 | 71.72 | 70.47 | 71.34 | 219,612 | 71.34 |
| 1/22/2025 | 72.71 | 72.95 | 71.23 | 71.36 | 162,795 | 71.36 |
| 1/21/2025 | 70.97 | 72.45 | 70.97 | 72.16 | 158,921 | 72.16 |
| 1/17/2025 | 70.36 | 70.93 | 70.18 | 70.29 | 186,510 | 70.29 |
| 1/16/2025 | 69.07 | 70.73 | 69.07 | 69.82 | 289,268 | 69.82 |
| 1/15/2025 | 69.95 | 70.57 | 68.58 | 69.07 | 198,045 | 69.07 |
| 1/14/2025 | 67.60 | 68.57 | 67.39 | 68.52 | 240,142 | 68.52 |
| 1/13/2025 | 65.86 | 67.66 | 65.83 | 67.50 | 332,478 | 67.50 |
| 1/10/2025 | 66.93 | 67.29 | 65.57 | 66.48 | 321,704 | 66.48 |
| 1/08/2025 | 67.34 | 67.80 | 66.44 | 67.50 | 266,170 | 67.50 |
| 1/07/2025 | 67.38 | 67.56 | 66.25 | 67.36 | 499,638 | 67.36 |
| 1/06/2025 | 68.55 | 68.66 | 66.83 | 67.07 | 483,581 | 67.07 |
| 1/03/2025 | 68.12 | 68.83 | 67.61 | 68.04 | 162,399 | 68.04 |
| 1/02/2025 | 68.35 | 69.48 | 67.86 | 68.24 | 288,253 | 68.24 |
| 12/31/2024 | 68.82 | 0.00 | 68.82 | 68.06 | 0 | 68.06 |
| 12/30/2024 | 68.26 | 69.09 | 67.66 | 68.82 | 151,376 | 68.82 |
| 12/27/2024 | 69.35 | 69.77 | 67.93 | 69.00 | 195,700 | 69.00 |
| 12/26/2024 | 69.24 | 69.56 | 68.83 | 69.36 | 274,650 | 69.36 |
| 12/24/2024 | 69.49 | 69.50 | 68.69 | 69.28 | 66,605 | 69.28 |
| 12/23/2024 | 69.00 | 69.88 | 68.41 | 69.03 | 329,475 | 69.03 |
| 12/20/2024 | 67.50 | 69.30 | 67.50 | 69.00 | 547,983 | 69.00 |
| 12/19/2024 | 67.89 | 69.11 | 67.39 | 67.94 | 275,306 | 67.94 |
| 12/18/2024 | 71.72 | 71.82 | 67.51 | 67.63 | 291,652 | 67.63 |
| 12/17/2024 | 71.76 | 72.03 | 70.93 | 71.35 | 292,800 | 71.35 |
| 12/16/2024 | 70.27 | 72.28 | 70.23 | 71.76 | 351,677 | 71.76 |
| 12/13/2024 | 71.32 | 71.59 | 70.26 | 70.52 | 222,683 | 70.52 |
| 12/12/2024 | 70.74 | 71.85 | 70.74 | 71.35 | 169,505 | 71.35 |
| 12/11/2024 | 71.40 | 71.90 | 70.37 | 70.84 | 196,467 | 70.84 |
| 12/10/2024 | 71.46 | 71.82 | 69.82 | 70.86 | 416,098 | 70.86 |
| 12/09/2024 | 72.96 | 73.19 | 71.24 | 71.46 | 375,426 | 71.46 |
| 12/06/2024 | 72.64 | 73.21 | 72.27 | 72.91 | 287,473 | 72.91 |
| 12/05/2024 | 73.30 | 73.30 | 71.80 | 72.67 | 421,604 | 72.67 |
| 12/04/2024 | 73.66 | 73.66 | 71.40 | 73.30 | 477,637 | 73.30 |
| 12/03/2024 | 73.27 | 73.67 | 71.58 | 73.20 | 561,076 | 73.20 |
| 12/02/2024 | 73.06 | 73.73 | 72.38 | 73.26 | 512,429 | 73.26 |
| 11/29/2024 | 73.89 | 73.89 | 72.40 | 73.02 | 230,296 | 73.02 |
| 11/27/2024 | 72.50 | 73.49 | 72.28 | 73.17 | 374,497 | 73.17 |
| 11/26/2024 | 72.25 | 72.49 | 71.28 | 72.28 | 550,294 | 72.28 |
| 11/25/2024 | 72.23 | 72.91 | 71.73 | 72.29 | 324,023 | 72.29 |
| 11/22/2024 | 71.19 | 72.01 | 70.55 | 71.91 | 199,796 | 71.91 |
| 11/21/2024 | 69.55 | 71.67 | 69.05 | 71.31 | 380,350 | 71.31 |
| 11/20/2024 | 68.10 | 69.08 | 67.92 | 68.87 | 169,261 | 68.87 |
| 11/19/2024 | 66.97 | 68.11 | 65.14 | 68.05 | 302,465 | 68.05 |
| 11/18/2024 | 64.86 | 67.11 | 64.66 | 67.06 | 538,605 | 67.06 |
| 11/15/2024 | 64.56 | 66.91 | 64.29 | 64.86 | 1,017,064 | 64.86 |
| 11/14/2024 | 65.67 | 65.67 | 64.02 | 64.83 | 463,937 | 64.83 |
| 11/13/2024 | 67.23 | 69.07 | 64.87 | 65.62 | 1,531,455 | 65.62 |
| 11/12/2024 | 64.70 | 68.57 | 64.70 | 67.19 | 1,415,479 | 67.19 |
| 11/11/2024 | 62.27 | 63.01 | 61.64 | 62.48 | 857,215 | 62.48 |
| 11/08/2024 | 62.23 | 62.44 | 61.27 | 61.78 | 190,683 | 61.78 |
| 11/07/2024 | 62.90 | 63.65 | 62.02 | 62.44 | 281,457 | 62.44 |
| 11/06/2024 | 59.39 | 64.15 | 59.39 | 63.00 | 720,905 | 63.00 |
| 11/05/2024 | 58.01 | 58.76 | 57.90 | 58.24 | 641,866 | 58.24 |
| 11/04/2024 | 58.47 | 58.47 | 57.69 | 58.09 | 325,614 | 58.09 |
| 11/01/2024 | 58.18 | 58.97 | 58.15 | 58.37 | 241,001 | 58.37 |