NasdaqGS - Nasdaq Real Time Price • USD
Liberty Global Ltd. (LBTYK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.55 | 16.75 | 16.47 | 16.67 | 16.67 | 1,829,081 |
Apr 24, 2024 | 17.13 | 17.35 | 16.52 | 16.76 | 16.76 | 1,994,700 |
Apr 23, 2024 | 17.05 | 17.58 | 16.91 | 17.28 | 17.28 | 2,605,000 |
Apr 22, 2024 | 17.48 | 17.63 | 16.70 | 17.04 | 17.04 | 2,595,000 |
Apr 19, 2024 | 17.25 | 17.39 | 16.89 | 17.39 | 17.39 | 2,332,200 |
Apr 18, 2024 | 16.87 | 17.26 | 16.77 | 17.18 | 17.18 | 1,426,500 |
Apr 17, 2024 | 16.98 | 17.29 | 16.72 | 16.79 | 16.79 | 1,285,900 |
Apr 16, 2024 | 17.39 | 17.45 | 16.91 | 16.91 | 16.91 | 1,270,700 |
Apr 15, 2024 | 17.35 | 17.57 | 17.20 | 17.37 | 17.37 | 1,424,600 |
Apr 12, 2024 | 17.78 | 17.79 | 17.26 | 17.31 | 17.31 | 1,334,200 |
Apr 11, 2024 | 17.72 | 18.12 | 17.47 | 17.81 | 17.81 | 1,339,600 |
Apr 10, 2024 | 17.61 | 17.70 | 17.31 | 17.67 | 17.67 | 1,603,000 |
Apr 9, 2024 | 17.79 | 18.01 | 17.76 | 17.98 | 17.98 | 1,303,500 |
Apr 8, 2024 | 17.53 | 17.84 | 17.45 | 17.67 | 17.67 | 1,274,700 |
Apr 5, 2024 | 17.05 | 17.55 | 17.00 | 17.54 | 17.54 | 1,353,200 |
Apr 4, 2024 | 17.65 | 17.81 | 17.25 | 17.34 | 17.34 | 1,393,800 |
Apr 3, 2024 | 17.32 | 17.62 | 17.24 | 17.49 | 17.49 | 1,520,500 |
Apr 2, 2024 | 17.08 | 17.31 | 16.78 | 17.28 | 17.28 | 1,478,500 |
Apr 1, 2024 | 17.69 | 17.73 | 17.18 | 17.26 | 17.26 | 1,394,300 |
Mar 28, 2024 | 17.70 | 17.95 | 17.59 | 17.64 | 17.64 | 1,721,700 |
Mar 27, 2024 | 17.46 | 17.81 | 17.35 | 17.67 | 17.67 | 1,231,500 |
Mar 26, 2024 | 17.50 | 17.64 | 17.36 | 17.38 | 17.38 | 1,577,300 |
Mar 25, 2024 | 17.45 | 17.65 | 17.42 | 17.49 | 17.49 | 1,564,900 |
Mar 22, 2024 | 17.93 | 18.00 | 17.37 | 17.39 | 17.39 | 1,676,800 |
Mar 21, 2024 | 18.11 | 18.19 | 17.58 | 17.83 | 17.83 | 1,724,100 |
Mar 20, 2024 | 17.51 | 18.01 | 17.45 | 17.98 | 17.98 | 1,513,700 |
Mar 19, 2024 | 17.46 | 17.64 | 17.36 | 17.57 | 17.57 | 1,405,000 |
Mar 18, 2024 | 17.41 | 17.61 | 17.17 | 17.55 | 17.55 | 1,545,400 |
Mar 15, 2024 | 17.45 | 17.82 | 17.44 | 17.50 | 17.50 | 2,034,700 |
Mar 14, 2024 | 17.98 | 18.01 | 17.41 | 17.51 | 17.51 | 1,791,300 |
Mar 13, 2024 | 18.20 | 18.31 | 17.93 | 17.94 | 17.94 | 1,731,100 |
Mar 12, 2024 | 18.57 | 18.59 | 18.22 | 18.27 | 18.27 | 1,295,300 |
Mar 11, 2024 | 18.17 | 18.72 | 18.09 | 18.50 | 18.50 | 1,496,300 |
Mar 8, 2024 | 17.87 | 18.35 | 17.84 | 18.17 | 18.17 | 1,827,400 |
Mar 7, 2024 | 17.89 | 18.13 | 17.69 | 17.77 | 17.77 | 1,851,100 |
Mar 6, 2024 | 18.00 | 18.10 | 17.84 | 17.86 | 17.86 | 1,278,900 |
Mar 5, 2024 | 17.90 | 18.25 | 17.73 | 17.94 | 17.94 | 2,231,100 |
Mar 4, 2024 | 18.11 | 18.19 | 17.85 | 18.04 | 18.04 | 2,171,500 |
Mar 1, 2024 | 18.61 | 18.65 | 17.74 | 18.33 | 18.33 | 3,094,900 |
Feb 29, 2024 | 18.98 | 19.04 | 18.43 | 18.55 | 18.55 | 5,467,900 |
Feb 28, 2024 | 19.02 | 19.08 | 18.63 | 18.75 | 18.75 | 1,781,100 |
Feb 27, 2024 | 19.04 | 19.39 | 18.85 | 19.24 | 19.24 | 1,832,100 |
Feb 26, 2024 | 19.13 | 19.40 | 18.73 | 18.95 | 18.95 | 1,980,600 |
Feb 23, 2024 | 19.44 | 19.54 | 18.39 | 19.22 | 19.22 | 1,393,300 |
Feb 22, 2024 | 18.70 | 19.55 | 18.39 | 19.53 | 19.53 | 1,910,600 |
Feb 21, 2024 | 19.25 | 19.52 | 18.54 | 18.61 | 18.61 | 1,873,100 |
Feb 20, 2024 | 18.79 | 19.92 | 18.79 | 19.49 | 19.49 | 2,254,500 |
Feb 16, 2024 | 20.79 | 20.79 | 18.45 | 18.95 | 18.95 | 3,296,600 |
Feb 15, 2024 | 19.81 | 20.54 | 19.72 | 20.42 | 20.42 | 2,018,800 |
Feb 14, 2024 | 20.04 | 20.11 | 19.54 | 19.64 | 19.64 | 1,345,200 |
Feb 13, 2024 | 19.81 | 20.00 | 19.44 | 19.76 | 19.76 | 1,307,200 |
Feb 12, 2024 | 20.08 | 20.55 | 20.03 | 20.26 | 20.26 | 999,200 |
Feb 9, 2024 | 20.18 | 20.91 | 20.18 | 20.23 | 20.23 | 1,295,900 |
Feb 8, 2024 | 20.43 | 20.43 | 19.98 | 20.15 | 20.15 | 1,501,400 |
Feb 7, 2024 | 20.55 | 20.67 | 20.27 | 20.49 | 20.49 | 1,320,700 |
Feb 6, 2024 | 20.22 | 20.50 | 20.18 | 20.41 | 20.41 | 1,150,800 |
Feb 5, 2024 | 20.58 | 20.58 | 19.83 | 20.31 | 20.31 | 1,210,600 |
Feb 2, 2024 | 20.95 | 20.96 | 19.95 | 20.84 | 20.84 | 1,663,900 |
Feb 1, 2024 | 21.08 | 21.21 | 20.74 | 21.10 | 21.10 | 968,400 |
Jan 31, 2024 | 21.11 | 21.56 | 20.89 | 20.94 | 20.94 | 1,396,700 |
Jan 30, 2024 | 21.53 | 21.65 | 21.23 | 21.23 | 21.23 | 1,151,800 |
Jan 29, 2024 | 21.47 | 21.83 | 21.41 | 21.63 | 21.63 | 1,309,900 |
Jan 26, 2024 | 20.76 | 21.49 | 20.71 | 21.47 | 21.47 | 1,544,200 |
Jan 25, 2024 | 20.76 | 20.93 | 20.61 | 20.83 | 20.83 | 1,899,900 |
Jan 24, 2024 | 20.86 | 20.90 | 20.52 | 20.69 | 20.69 | 1,156,500 |
Jan 23, 2024 | 20.79 | 20.86 | 20.47 | 20.77 | 20.77 | 1,565,200 |
Jan 22, 2024 | 20.46 | 20.74 | 20.43 | 20.59 | 20.59 | 2,215,700 |
Jan 19, 2024 | 20.01 | 20.62 | 19.86 | 20.49 | 20.49 | 1,827,800 |
Jan 18, 2024 | 19.94 | 20.15 | 19.54 | 19.96 | 19.96 | 2,089,100 |
Jan 17, 2024 | 19.74 | 20.05 | 19.57 | 19.93 | 19.93 | 2,133,200 |
Jan 16, 2024 | 19.98 | 20.13 | 19.77 | 19.97 | 19.97 | 1,934,100 |
Jan 12, 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 20.17 | 1,473,600 |
Jan 11, 2024 | 19.53 | 19.91 | 19.18 | 19.68 | 19.68 | 1,602,100 |
Jan 10, 2024 | 19.97 | 20.08 | 19.63 | 19.64 | 19.64 | 1,854,600 |
Jan 9, 2024 | 19.08 | 20.16 | 18.82 | 20.08 | 20.08 | 1,894,700 |
Jan 8, 2024 | 18.85 | 19.28 | 18.78 | 19.28 | 19.28 | 1,812,900 |
Jan 5, 2024 | 18.66 | 19.05 | 18.46 | 18.82 | 18.82 | 1,528,400 |
Jan 4, 2024 | 18.63 | 18.81 | 18.17 | 18.66 | 18.66 | 1,448,000 |
Jan 3, 2024 | 18.86 | 19.09 | 18.53 | 18.53 | 18.53 | 2,041,000 |
Jan 2, 2024 | 18.35 | 18.99 | 18.35 | 18.91 | 18.91 | 1,618,700 |
Dec 29, 2023 | 18.45 | 18.84 | 18.45 | 18.64 | 18.64 | 1,492,100 |
Dec 28, 2023 | 18.25 | 18.61 | 17.99 | 18.53 | 18.53 | 1,065,900 |
Dec 27, 2023 | 18.36 | 18.51 | 18.28 | 18.35 | 18.35 | 1,288,500 |
Dec 26, 2023 | 18.01 | 18.45 | 17.90 | 18.36 | 18.36 | 1,193,000 |
Dec 22, 2023 | 17.81 | 18.16 | 17.80 | 18.03 | 18.03 | 1,337,000 |
Dec 21, 2023 | 17.36 | 17.89 | 17.35 | 17.80 | 17.80 | 1,988,600 |
Dec 20, 2023 | 16.98 | 17.74 | 16.92 | 17.29 | 17.29 | 2,293,700 |
Dec 19, 2023 | 16.57 | 17.11 | 16.53 | 17.05 | 17.05 | 2,602,100 |
Dec 18, 2023 | 16.92 | 16.92 | 16.53 | 16.54 | 16.54 | 1,769,900 |
Dec 15, 2023 | 17.52 | 17.52 | 16.65 | 16.80 | 16.80 | 4,651,500 |
Dec 14, 2023 | 17.22 | 17.68 | 17.09 | 17.14 | 17.14 | 3,166,000 |
Dec 13, 2023 | 16.60 | 17.04 | 16.43 | 16.96 | 16.96 | 3,303,200 |
Dec 12, 2023 | 16.82 | 16.82 | 16.46 | 16.60 | 16.60 | 2,203,400 |
Dec 11, 2023 | 17.00 | 17.16 | 16.85 | 16.92 | 16.92 | 1,839,600 |
Dec 8, 2023 | 17.14 | 17.17 | 16.71 | 17.08 | 17.08 | 1,978,600 |
Dec 7, 2023 | 17.14 | 17.47 | 17.02 | 17.14 | 17.14 | 1,983,700 |
Dec 6, 2023 | 17.05 | 17.44 | 17.01 | 17.13 | 17.13 | 1,985,700 |
Dec 5, 2023 | 17.34 | 17.35 | 16.90 | 16.98 | 16.98 | 1,797,700 |
Dec 4, 2023 | 17.09 | 17.51 | 17.06 | 17.40 | 17.40 | 1,880,600 |
Dec 1, 2023 | 16.67 | 17.40 | 16.67 | 17.24 | 17.24 | 2,014,000 |
Nov 30, 2023 | 16.85 | 16.90 | 16.65 | 16.84 | 16.84 | 5,698,300 |
Nov 29, 2023 | 17.07 | 17.22 | 16.85 | 16.89 | 16.89 | 1,764,600 |
Nov 28, 2023 | 16.64 | 16.95 | 16.38 | 16.94 | 16.94 | 1,952,800 |
Nov 27, 2023 | 16.93 | 16.93 | 16.52 | 16.64 | 16.64 | 1,616,000 |
Nov 24, 2023 | 16.97 | 17.11 | 16.67 | 17.02 | 17.02 | 1,636,600 |
Nov 22, 2023 | 16.82 | 16.91 | 16.63 | 16.81 | 16.81 | 1,299,800 |
Nov 21, 2023 | 17.30 | 17.30 | 16.58 | 16.70 | 16.70 | 2,684,500 |
Nov 20, 2023 | 17.49 | 17.60 | 17.23 | 17.47 | 17.47 | 1,874,900 |
Nov 17, 2023 | 17.51 | 17.51 | 17.32 | 17.47 | 17.47 | 1,585,700 |
Nov 16, 2023 | 17.61 | 17.74 | 17.11 | 17.28 | 17.28 | 2,065,700 |
Nov 15, 2023 | 17.08 | 17.62 | 17.04 | 17.57 | 17.57 | 2,261,600 |
Nov 14, 2023 | 16.94 | 17.44 | 16.93 | 17.09 | 17.09 | 2,050,000 |
Nov 13, 2023 | 17.02 | 17.11 | 16.38 | 16.45 | 16.45 | 2,022,000 |
Nov 10, 2023 | 16.90 | 17.00 | 16.63 | 17.00 | 17.00 | 2,812,400 |
Nov 9, 2023 | 17.06 | 17.18 | 16.84 | 16.87 | 16.87 | 2,534,400 |
Nov 8, 2023 | 17.07 | 17.17 | 16.93 | 17.07 | 17.07 | 2,513,500 |
Nov 7, 2023 | 17.44 | 17.50 | 16.93 | 17.05 | 17.05 | 2,493,200 |
Nov 6, 2023 | 17.37 | 17.81 | 17.36 | 17.59 | 17.59 | 2,676,200 |
Nov 3, 2023 | 17.14 | 17.66 | 17.14 | 17.47 | 17.47 | 3,200,900 |
Nov 2, 2023 | 16.73 | 17.31 | 16.60 | 16.98 | 16.98 | 3,470,100 |
Nov 1, 2023 | 17.18 | 17.18 | 16.27 | 16.46 | 16.46 | 3,732,800 |
Oct 31, 2023 | 16.87 | 17.11 | 16.78 | 16.96 | 16.96 | 1,506,200 |
Oct 30, 2023 | 16.61 | 16.94 | 16.61 | 16.81 | 16.81 | 1,894,100 |
Oct 27, 2023 | 16.62 | 16.74 | 16.40 | 16.46 | 16.46 | 1,871,300 |
Oct 26, 2023 | 16.76 | 16.86 | 16.55 | 16.66 | 16.66 | 1,986,300 |
Oct 25, 2023 | 17.09 | 17.16 | 16.68 | 16.72 | 16.72 | 2,484,200 |
Oct 24, 2023 | 17.73 | 17.79 | 17.16 | 17.19 | 17.19 | 2,297,200 |
Oct 23, 2023 | 17.45 | 17.84 | 17.41 | 17.57 | 17.57 | 1,564,500 |
Oct 20, 2023 | 17.89 | 18.12 | 17.67 | 17.67 | 17.67 | 1,982,100 |
Oct 19, 2023 | 18.21 | 18.29 | 17.87 | 17.87 | 17.87 | 2,017,200 |
Oct 18, 2023 | 18.19 | 18.27 | 18.04 | 18.06 | 18.06 | 1,863,800 |
Oct 17, 2023 | 18.01 | 18.42 | 17.97 | 18.40 | 18.40 | 2,376,600 |
Oct 16, 2023 | 17.74 | 18.20 | 17.74 | 18.17 | 18.17 | 2,794,300 |
Oct 13, 2023 | 17.54 | 17.78 | 17.49 | 17.71 | 17.71 | 2,438,700 |
Oct 12, 2023 | 18.04 | 18.10 | 17.29 | 17.44 | 17.44 | 1,850,500 |
Oct 11, 2023 | 17.79 | 18.03 | 17.69 | 18.02 | 18.02 | 2,358,400 |
Oct 10, 2023 | 17.69 | 17.99 | 17.69 | 17.79 | 17.79 | 1,959,600 |
Oct 9, 2023 | 17.34 | 17.78 | 17.12 | 17.73 | 17.73 | 1,975,500 |
Oct 6, 2023 | 17.40 | 17.62 | 17.22 | 17.38 | 17.38 | 2,285,700 |
Oct 5, 2023 | 17.53 | 17.73 | 17.48 | 17.55 | 17.55 | 1,919,400 |
Oct 4, 2023 | 17.70 | 17.74 | 17.52 | 17.62 | 17.62 | 1,902,000 |
Oct 3, 2023 | 17.79 | 18.02 | 17.64 | 17.67 | 17.67 | 1,833,100 |
Oct 2, 2023 | 18.49 | 18.51 | 17.78 | 17.93 | 17.93 | 2,148,500 |
Sep 29, 2023 | 18.50 | 18.73 | 18.43 | 18.56 | 18.56 | 2,748,000 |
Sep 28, 2023 | 18.25 | 18.63 | 18.25 | 18.37 | 18.37 | 2,182,800 |
Sep 27, 2023 | 18.14 | 18.41 | 18.07 | 18.27 | 18.27 | 1,811,300 |
Sep 26, 2023 | 18.00 | 18.36 | 17.79 | 18.03 | 18.03 | 3,019,900 |
Sep 25, 2023 | 19.30 | 19.36 | 18.27 | 18.29 | 18.29 | 2,346,800 |
Sep 22, 2023 | 19.57 | 19.81 | 19.44 | 19.46 | 19.46 | 2,005,600 |
Sep 21, 2023 | 19.76 | 19.88 | 19.52 | 19.53 | 19.53 | 2,091,700 |
Sep 20, 2023 | 20.33 | 20.37 | 19.88 | 19.88 | 19.88 | 2,014,400 |
Sep 19, 2023 | 20.15 | 20.28 | 20.00 | 20.17 | 20.17 | 1,885,500 |
Sep 18, 2023 | 19.80 | 20.27 | 19.56 | 20.15 | 20.15 | 2,158,000 |
Sep 15, 2023 | 19.68 | 19.99 | 19.39 | 19.66 | 19.66 | 3,873,200 |
Sep 14, 2023 | 19.70 | 19.91 | 19.64 | 19.66 | 19.66 | 1,933,100 |
Sep 13, 2023 | 19.43 | 19.61 | 19.20 | 19.50 | 19.50 | 1,997,300 |
Sep 12, 2023 | 19.24 | 19.55 | 19.18 | 19.36 | 19.36 | 3,172,500 |
Sep 11, 2023 | 19.09 | 19.41 | 18.93 | 19.17 | 19.17 | 2,328,300 |
Sep 8, 2023 | 18.50 | 19.01 | 18.50 | 18.98 | 18.98 | 2,037,400 |
Sep 7, 2023 | 19.21 | 19.21 | 18.57 | 18.60 | 18.60 | 1,916,800 |
Sep 6, 2023 | 19.11 | 19.22 | 18.95 | 19.14 | 19.14 | 2,532,500 |
Sep 5, 2023 | 19.05 | 19.27 | 18.96 | 19.05 | 19.05 | 2,699,800 |
Sep 1, 2023 | 19.83 | 19.84 | 19.17 | 19.22 | 19.22 | 1,957,100 |
Aug 31, 2023 | 19.47 | 20.10 | 19.47 | 19.84 | 19.84 | 5,446,100 |
Aug 30, 2023 | 19.73 | 19.73 | 19.23 | 19.40 | 19.40 | 2,002,700 |
Aug 29, 2023 | 19.47 | 19.67 | 19.31 | 19.63 | 19.63 | 1,582,800 |
Aug 28, 2023 | 19.02 | 19.39 | 18.92 | 19.37 | 19.37 | 1,510,500 |
Aug 25, 2023 | 18.87 | 19.02 | 18.64 | 18.80 | 18.80 | 1,620,600 |
Aug 24, 2023 | 19.12 | 19.43 | 18.88 | 18.90 | 18.90 | 1,869,500 |
Aug 23, 2023 | 18.60 | 19.25 | 18.54 | 19.15 | 19.15 | 1,769,200 |
Aug 22, 2023 | 18.95 | 18.98 | 18.45 | 18.60 | 18.60 | 2,311,500 |
Aug 21, 2023 | 18.95 | 19.13 | 18.83 | 19.02 | 19.02 | 2,057,400 |
Aug 18, 2023 | 19.35 | 19.44 | 18.84 | 18.91 | 18.91 | 2,008,200 |
Aug 17, 2023 | 19.60 | 19.60 | 19.07 | 19.29 | 19.29 | 2,643,600 |
Aug 16, 2023 | 19.55 | 19.55 | 19.14 | 19.14 | 19.14 | 2,032,400 |
Aug 15, 2023 | 19.55 | 19.72 | 19.44 | 19.49 | 19.49 | 1,976,000 |
Aug 14, 2023 | 19.61 | 19.75 | 19.50 | 19.74 | 19.74 | 1,868,300 |
Aug 11, 2023 | 19.51 | 19.80 | 19.45 | 19.75 | 19.75 | 1,864,900 |
Aug 10, 2023 | 19.82 | 19.98 | 19.65 | 19.68 | 19.68 | 1,786,200 |
Aug 9, 2023 | 19.73 | 19.90 | 19.50 | 19.50 | 19.50 | 2,020,300 |
Aug 8, 2023 | 19.40 | 19.76 | 19.27 | 19.76 | 19.76 | 1,929,100 |
Aug 7, 2023 | 19.37 | 19.65 | 19.37 | 19.58 | 19.58 | 2,352,100 |
Aug 4, 2023 | 19.54 | 19.82 | 19.32 | 19.38 | 19.38 | 1,865,700 |
Aug 3, 2023 | 19.43 | 19.83 | 19.13 | 19.54 | 19.54 | 2,025,200 |
Aug 2, 2023 | 19.50 | 19.61 | 19.27 | 19.47 | 19.47 | 2,128,800 |
Aug 1, 2023 | 19.71 | 19.78 | 19.50 | 19.63 | 19.63 | 1,927,000 |
Jul 31, 2023 | 19.77 | 20.06 | 19.68 | 19.76 | 19.76 | 2,096,600 |
Jul 28, 2023 | 19.88 | 19.91 | 19.62 | 19.70 | 19.70 | 2,265,700 |
Jul 27, 2023 | 19.30 | 19.88 | 19.25 | 19.63 | 19.63 | 2,489,600 |
Jul 26, 2023 | 18.73 | 19.15 | 18.68 | 19.10 | 19.10 | 3,482,600 |
Jul 25, 2023 | 19.78 | 20.50 | 18.64 | 18.80 | 18.80 | 3,997,100 |
Jul 24, 2023 | 20.06 | 20.48 | 20.02 | 20.19 | 20.19 | 2,162,500 |
Jul 21, 2023 | 19.99 | 20.36 | 19.78 | 20.13 | 20.13 | 2,466,700 |
Jul 20, 2023 | 20.00 | 20.08 | 19.77 | 19.96 | 19.96 | 2,342,200 |
Jul 19, 2023 | 19.74 | 19.93 | 19.58 | 19.85 | 19.85 | 2,477,300 |
Jul 18, 2023 | 18.87 | 19.68 | 18.87 | 19.42 | 19.42 | 2,436,000 |
Jul 17, 2023 | 18.98 | 19.07 | 18.76 | 18.85 | 18.85 | 2,396,600 |
Jul 14, 2023 | 19.44 | 19.52 | 18.95 | 19.00 | 19.00 | 1,741,200 |
Jul 13, 2023 | 19.14 | 19.55 | 18.84 | 19.50 | 19.50 | 1,781,300 |
Jul 12, 2023 | 18.97 | 19.19 | 18.82 | 19.01 | 19.01 | 1,511,900 |
Jul 11, 2023 | 18.76 | 18.90 | 18.66 | 18.79 | 18.79 | 1,963,100 |
Jul 10, 2023 | 18.76 | 19.02 | 18.63 | 18.65 | 18.65 | 1,897,500 |
Jul 7, 2023 | 18.47 | 18.92 | 18.38 | 18.74 | 18.74 | 1,875,000 |
Jul 6, 2023 | 17.57 | 18.50 | 17.48 | 18.47 | 18.47 | 3,032,500 |
Jul 5, 2023 | 18.01 | 18.06 | 17.61 | 17.82 | 17.82 | 2,783,200 |
Jul 3, 2023 | 17.76 | 18.29 | 17.72 | 18.14 | 18.14 | 1,748,700 |
Jun 30, 2023 | 17.81 | 17.87 | 17.61 | 17.77 | 17.77 | 2,394,300 |
Jun 29, 2023 | 17.90 | 18.06 | 17.65 | 17.71 | 17.71 | 2,052,800 |
Jun 28, 2023 | 18.10 | 18.11 | 17.45 | 17.89 | 17.89 | 2,048,600 |
Jun 27, 2023 | 17.47 | 18.18 | 17.37 | 18.13 | 18.13 | 2,906,300 |
Jun 26, 2023 | 17.47 | 17.68 | 17.40 | 17.46 | 17.46 | 2,724,700 |
Jun 23, 2023 | 17.24 | 17.74 | 17.24 | 17.39 | 17.39 | 4,070,000 |
Jun 22, 2023 | 16.97 | 17.32 | 16.81 | 17.28 | 17.28 | 2,736,300 |
Jun 21, 2023 | 17.50 | 17.55 | 17.06 | 17.06 | 17.06 | 2,688,400 |
Jun 20, 2023 | 18.01 | 18.09 | 17.36 | 17.61 | 17.61 | 4,583,200 |
Jun 16, 2023 | 18.34 | 18.53 | 18.04 | 18.10 | 18.10 | 3,471,100 |
Jun 15, 2023 | 18.22 | 18.74 | 17.93 | 18.34 | 18.34 | 3,825,200 |
Jun 14, 2023 | 17.34 | 18.27 | 17.34 | 18.23 | 18.23 | 3,252,500 |
Jun 13, 2023 | 17.84 | 17.88 | 17.30 | 17.30 | 17.30 | 3,127,800 |
Jun 12, 2023 | 17.79 | 17.84 | 17.43 | 17.77 | 17.77 | 3,082,400 |
Jun 9, 2023 | 18.11 | 18.33 | 17.48 | 17.74 | 17.74 | 3,144,800 |
Jun 8, 2023 | 17.98 | 18.14 | 17.70 | 18.10 | 18.10 | 3,250,800 |
Jun 7, 2023 | 17.39 | 18.12 | 17.32 | 18.05 | 18.05 | 2,804,400 |
Jun 6, 2023 | 17.11 | 17.38 | 17.02 | 17.28 | 17.28 | 1,777,100 |
Jun 5, 2023 | 17.12 | 17.43 | 17.07 | 17.17 | 17.17 | 2,761,300 |
Jun 2, 2023 | 16.84 | 17.27 | 16.75 | 17.08 | 17.08 | 2,634,300 |
Jun 1, 2023 | 17.09 | 17.14 | 16.77 | 16.82 | 16.82 | 3,060,500 |
May 31, 2023 | 17.18 | 17.33 | 17.01 | 17.02 | 17.02 | 6,589,800 |
May 30, 2023 | 17.23 | 17.49 | 17.13 | 17.18 | 17.18 | 2,139,300 |
May 26, 2023 | 17.00 | 17.28 | 16.99 | 17.15 | 17.15 | 2,001,800 |
May 25, 2023 | 17.41 | 17.55 | 16.93 | 16.94 | 16.94 | 3,381,000 |
May 24, 2023 | 17.78 | 17.91 | 17.35 | 17.51 | 17.51 | 2,284,800 |
May 23, 2023 | 17.75 | 18.26 | 17.75 | 17.92 | 17.92 | 2,706,700 |
May 22, 2023 | 17.89 | 18.07 | 17.58 | 17.84 | 17.84 | 2,164,800 |
May 19, 2023 | 18.18 | 18.35 | 17.79 | 17.81 | 17.81 | 2,050,300 |
May 18, 2023 | 18.00 | 18.26 | 17.95 | 18.16 | 18.16 | 1,679,000 |
May 17, 2023 | 18.06 | 18.21 | 17.82 | 18.10 | 18.10 | 2,208,600 |
May 16, 2023 | 18.16 | 18.33 | 17.77 | 18.00 | 18.00 | 3,023,300 |
May 15, 2023 | 18.02 | 18.34 | 17.98 | 18.32 | 18.32 | 2,016,700 |
May 12, 2023 | 18.20 | 18.24 | 17.97 | 18.01 | 18.01 | 2,016,500 |
May 11, 2023 | 18.27 | 18.48 | 18.13 | 18.15 | 18.15 | 2,250,400 |
May 10, 2023 | 19.48 | 19.87 | 18.12 | 18.45 | 18.45 | 3,500,800 |
May 9, 2023 | 19.79 | 20.07 | 19.51 | 19.54 | 19.54 | 1,505,300 |
May 8, 2023 | 19.79 | 19.80 | 19.43 | 19.80 | 19.80 | 1,188,200 |
May 5, 2023 | 19.50 | 19.87 | 19.35 | 19.79 | 19.79 | 1,385,100 |
May 4, 2023 | 19.31 | 19.50 | 19.25 | 19.40 | 19.40 | 1,381,700 |
May 3, 2023 | 19.57 | 19.95 | 19.45 | 19.48 | 19.48 | 1,351,800 |
May 2, 2023 | 19.82 | 19.93 | 19.39 | 19.51 | 19.51 | 1,403,800 |
May 1, 2023 | 20.30 | 20.45 | 20.02 | 20.04 | 20.04 | 1,456,500 |
Apr 28, 2023 | 20.07 | 20.46 | 20.07 | 20.34 | 20.34 | 1,196,300 |
Apr 27, 2023 | 19.63 | 20.16 | 19.59 | 20.15 | 20.15 | 1,485,500 |
Apr 26, 2023 | 18.98 | 19.41 | 18.94 | 19.32 | 19.32 | 1,234,000 |
Related Tickers
LBRDK Liberty Broadband Corporation
49.39
-1.24%
LBRDA Liberty Broadband Corporation
49.62
-1.33%
PHI PLDT Inc.
23.30
-0.09%
LILA Liberty Latin America Ltd.
7.46
-0.13%
ORAN Orange S.A.
11.23
-0.80%
LILAK Liberty Latin America Ltd.
7.46
-0.27%
LBRDP Liberty Broadband Corporation
22.20
-0.18%
TEO Telecom Argentina S.A.
7.62
0.00%
CCOI Cogent Communications Holdings, Inc.
64.93
-0.05%
AMX América Móvil, S.A.B. de C.V.
18.30
-0.05%