NasdaqGS - Delayed Quote • USD
The Liberty SiriusXM Group (LSXMA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:49 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 24, 2024 | 25.37 | 25.52 | 25.04 | 25.23 | 25.23 | 1,187,600 |
Apr 23, 2024 | 24.92 | 25.65 | 24.87 | 25.39 | 25.39 | 1,455,300 |
Apr 22, 2024 | 24.77 | 24.97 | 24.55 | 24.82 | 24.82 | 1,357,700 |
Apr 19, 2024 | 24.51 | 24.77 | 24.26 | 24.51 | 24.51 | 1,907,100 |
Apr 18, 2024 | 24.37 | 24.50 | 24.13 | 24.33 | 24.33 | 1,621,700 |
Apr 17, 2024 | 24.90 | 25.05 | 24.31 | 24.32 | 24.32 | 1,200,100 |
Apr 16, 2024 | 25.13 | 25.13 | 24.43 | 24.56 | 24.56 | 1,307,800 |
Apr 15, 2024 | 25.96 | 25.99 | 24.85 | 24.98 | 24.98 | 2,129,800 |
Apr 12, 2024 | 26.03 | 26.10 | 25.41 | 25.50 | 25.50 | 1,827,100 |
Apr 11, 2024 | 26.20 | 26.38 | 26.05 | 26.22 | 26.22 | 1,054,900 |
Apr 10, 2024 | 26.66 | 26.66 | 25.81 | 26.08 | 26.08 | 2,004,500 |
Apr 9, 2024 | 26.90 | 27.00 | 26.23 | 26.81 | 26.81 | 2,565,600 |
Apr 8, 2024 | 27.36 | 27.41 | 26.65 | 26.67 | 26.67 | 2,825,900 |
Apr 5, 2024 | 27.42 | 27.42 | 26.93 | 27.31 | 27.31 | 1,042,400 |
Apr 4, 2024 | 27.58 | 28.11 | 27.23 | 27.33 | 27.33 | 2,193,900 |
Apr 3, 2024 | 28.52 | 28.52 | 27.40 | 27.52 | 27.52 | 1,657,500 |
Apr 2, 2024 | 29.23 | 29.26 | 28.22 | 28.49 | 28.49 | 2,686,900 |
Apr 1, 2024 | 30.10 | 30.10 | 29.24 | 29.31 | 29.31 | 1,349,600 |
Mar 28, 2024 | 29.50 | 29.79 | 29.50 | 29.70 | 29.70 | 1,369,600 |
Mar 27, 2024 | 29.10 | 29.51 | 29.06 | 29.50 | 29.50 | 1,241,300 |
Mar 26, 2024 | 29.25 | 29.32 | 28.91 | 28.95 | 28.95 | 6,142,000 |
Mar 25, 2024 | 28.78 | 29.17 | 28.69 | 28.86 | 28.86 | 941,400 |
Mar 22, 2024 | 28.62 | 28.87 | 28.62 | 28.75 | 28.75 | 2,112,800 |
Mar 21, 2024 | 28.76 | 29.05 | 28.60 | 28.83 | 28.83 | 2,191,000 |
Mar 20, 2024 | 29.41 | 29.49 | 28.50 | 28.58 | 28.58 | 2,077,100 |
Mar 19, 2024 | 29.68 | 29.72 | 29.24 | 29.47 | 29.47 | 1,552,800 |
Mar 18, 2024 | 29.80 | 29.92 | 29.59 | 29.64 | 29.64 | 1,225,800 |
Mar 15, 2024 | 29.90 | 29.96 | 29.66 | 29.73 | 29.73 | 1,014,200 |
Mar 14, 2024 | 30.00 | 30.25 | 29.75 | 29.83 | 29.83 | 1,538,500 |
Mar 13, 2024 | 30.27 | 30.91 | 30.09 | 30.13 | 30.13 | 1,598,600 |
Mar 12, 2024 | 30.37 | 30.46 | 29.82 | 30.04 | 30.04 | 7,583,600 |
Mar 11, 2024 | 29.87 | 30.41 | 29.75 | 30.34 | 30.34 | 852,900 |
Mar 8, 2024 | 29.45 | 30.18 | 29.45 | 29.91 | 29.91 | 2,062,800 |
Mar 7, 2024 | 29.69 | 29.98 | 29.29 | 29.41 | 29.41 | 1,307,900 |
Mar 6, 2024 | 29.51 | 29.80 | 29.21 | 29.38 | 29.38 | 1,628,500 |
Mar 5, 2024 | 28.75 | 29.63 | 28.75 | 29.41 | 29.41 | 1,884,500 |
Mar 4, 2024 | 28.76 | 29.21 | 28.37 | 28.89 | 28.89 | 2,213,700 |
Mar 1, 2024 | 29.22 | 29.44 | 28.71 | 28.72 | 28.72 | 1,108,200 |
Feb 29, 2024 | 29.50 | 29.78 | 28.75 | 29.14 | 29.14 | 2,267,700 |
Feb 28, 2024 | 30.32 | 30.95 | 29.22 | 29.25 | 29.25 | 1,322,300 |
Feb 27, 2024 | 30.23 | 30.62 | 30.04 | 30.39 | 30.39 | 815,000 |
Feb 26, 2024 | 30.45 | 30.69 | 30.19 | 30.19 | 30.19 | 832,500 |
Feb 23, 2024 | 29.88 | 30.40 | 29.86 | 30.35 | 30.35 | 1,031,000 |
Feb 22, 2024 | 29.81 | 30.25 | 29.61 | 29.77 | 29.77 | 1,296,500 |
Feb 21, 2024 | 29.97 | 30.11 | 29.59 | 29.72 | 29.72 | 1,083,500 |
Feb 20, 2024 | 30.12 | 30.60 | 29.92 | 30.10 | 30.10 | 1,050,300 |
Feb 16, 2024 | 30.16 | 30.59 | 29.81 | 30.21 | 30.21 | 876,100 |
Feb 15, 2024 | 30.17 | 30.48 | 30.15 | 30.17 | 30.17 | 690,300 |
Feb 14, 2024 | 30.05 | 30.37 | 29.87 | 30.19 | 30.19 | 909,600 |
Feb 13, 2024 | 30.73 | 30.73 | 29.76 | 29.90 | 29.90 | 1,265,100 |
Feb 12, 2024 | 30.30 | 30.90 | 30.18 | 30.78 | 30.78 | 739,400 |
Feb 9, 2024 | 30.60 | 30.60 | 30.18 | 30.32 | 30.32 | 761,900 |
Feb 8, 2024 | 30.91 | 31.01 | 30.29 | 30.39 | 30.39 | 801,000 |
Feb 7, 2024 | 30.69 | 31.04 | 30.45 | 30.76 | 30.76 | 810,300 |
Feb 6, 2024 | 30.80 | 30.85 | 30.48 | 30.69 | 30.69 | 475,800 |
Feb 5, 2024 | 30.75 | 30.83 | 30.29 | 30.72 | 30.72 | 671,000 |
Feb 2, 2024 | 31.33 | 31.33 | 30.55 | 30.81 | 30.81 | 855,300 |
Feb 1, 2024 | 30.43 | 31.15 | 30.43 | 31.15 | 31.15 | 1,693,800 |
Jan 31, 2024 | 30.31 | 30.72 | 30.27 | 30.39 | 30.39 | 1,424,700 |
Jan 30, 2024 | 30.47 | 30.60 | 30.03 | 30.27 | 30.27 | 2,053,100 |
Jan 29, 2024 | 31.30 | 31.40 | 30.42 | 30.45 | 30.45 | 1,820,300 |
Jan 26, 2024 | 31.14 | 31.69 | 30.92 | 30.97 | 30.97 | 1,285,500 |
Jan 25, 2024 | 31.10 | 31.43 | 30.95 | 30.98 | 30.98 | 1,033,300 |
Jan 24, 2024 | 31.20 | 31.33 | 30.95 | 31.13 | 31.13 | 1,497,400 |
Jan 23, 2024 | 30.92 | 31.11 | 30.52 | 30.93 | 30.93 | 1,711,100 |
Jan 22, 2024 | 31.48 | 31.58 | 30.94 | 30.97 | 30.97 | 1,428,500 |
Jan 19, 2024 | 31.23 | 31.56 | 30.95 | 31.25 | 31.25 | 1,490,500 |
Jan 18, 2024 | 30.73 | 31.20 | 30.58 | 31.12 | 31.12 | 2,021,100 |
Jan 17, 2024 | 30.19 | 30.66 | 30.19 | 30.59 | 30.59 | 1,383,400 |
Jan 16, 2024 | 30.50 | 30.63 | 30.28 | 30.51 | 30.51 | 2,095,200 |
Jan 12, 2024 | 30.42 | 30.64 | 30.16 | 30.50 | 30.50 | 1,839,800 |
Jan 11, 2024 | 30.85 | 30.85 | 29.95 | 29.98 | 29.98 | 1,310,100 |
Jan 10, 2024 | 30.56 | 31.00 | 30.47 | 30.80 | 30.80 | 1,550,800 |
Jan 9, 2024 | 30.27 | 30.71 | 30.05 | 30.58 | 30.58 | 951,400 |
Jan 8, 2024 | 30.86 | 30.86 | 29.99 | 30.25 | 30.25 | 1,730,100 |
Jan 5, 2024 | 30.60 | 30.68 | 30.05 | 30.27 | 30.27 | 1,959,200 |
Jan 4, 2024 | 29.80 | 30.15 | 29.70 | 29.93 | 29.93 | 1,282,800 |
Jan 3, 2024 | 29.00 | 30.06 | 28.89 | 29.79 | 29.79 | 2,978,700 |
Jan 2, 2024 | 28.72 | 29.45 | 28.16 | 29.21 | 29.21 | 1,084,200 |
Dec 29, 2023 | 28.64 | 28.87 | 28.47 | 28.74 | 28.74 | 897,900 |
Dec 28, 2023 | 28.56 | 28.95 | 28.56 | 28.70 | 28.70 | 480,100 |
Dec 27, 2023 | 28.82 | 28.95 | 28.55 | 28.60 | 28.60 | 693,600 |
Dec 26, 2023 | 28.77 | 29.07 | 28.60 | 28.81 | 28.81 | 911,100 |
Dec 22, 2023 | 28.59 | 29.01 | 28.47 | 28.75 | 28.75 | 569,700 |
Dec 21, 2023 | 28.37 | 28.62 | 27.98 | 28.59 | 28.59 | 978,600 |
Dec 20, 2023 | 28.49 | 28.53 | 27.95 | 27.98 | 27.98 | 1,033,400 |
Dec 19, 2023 | 27.66 | 28.34 | 27.62 | 28.31 | 28.31 | 1,077,900 |
Dec 18, 2023 | 27.93 | 27.99 | 27.27 | 27.62 | 27.62 | 1,175,600 |
Dec 15, 2023 | 28.07 | 28.29 | 27.13 | 27.89 | 27.89 | 2,395,500 |
Dec 14, 2023 | 27.95 | 28.57 | 27.61 | 28.18 | 28.18 | 1,807,100 |
Dec 13, 2023 | 27.27 | 28.00 | 26.83 | 27.60 | 27.60 | 2,211,200 |
Dec 12, 2023 | 27.70 | 28.03 | 26.68 | 27.03 | 27.03 | 4,858,900 |
Dec 11, 2023 | 26.48 | 26.95 | 26.36 | 26.64 | 26.64 | 745,500 |
Dec 8, 2023 | 26.28 | 26.63 | 26.21 | 26.52 | 26.52 | 570,900 |
Dec 7, 2023 | 26.46 | 26.71 | 26.21 | 26.34 | 26.34 | 824,800 |
Dec 6, 2023 | 26.18 | 26.46 | 26.10 | 26.28 | 26.28 | 843,300 |
Dec 5, 2023 | 26.21 | 26.21 | 25.79 | 26.17 | 26.17 | 1,000,900 |
Dec 4, 2023 | 27.19 | 27.25 | 26.19 | 26.24 | 26.24 | 868,500 |
Dec 1, 2023 | 26.91 | 27.32 | 26.77 | 27.22 | 27.22 | 671,500 |
Nov 30, 2023 | 26.88 | 27.05 | 26.51 | 26.94 | 26.94 | 844,600 |
Nov 29, 2023 | 26.94 | 26.97 | 26.61 | 26.90 | 26.90 | 791,100 |
Nov 28, 2023 | 26.71 | 26.87 | 26.55 | 26.84 | 26.84 | 574,600 |
Nov 27, 2023 | 26.83 | 26.83 | 26.54 | 26.75 | 26.75 | 490,200 |
Nov 24, 2023 | 26.79 | 26.99 | 26.72 | 26.81 | 26.81 | 149,200 |
Nov 22, 2023 | 26.44 | 26.76 | 26.37 | 26.76 | 26.76 | 531,500 |
Nov 21, 2023 | 26.44 | 26.54 | 26.16 | 26.36 | 26.36 | 390,700 |
Nov 20, 2023 | 26.08 | 26.56 | 26.06 | 26.53 | 26.53 | 642,900 |
Nov 17, 2023 | 26.36 | 26.47 | 25.66 | 26.04 | 26.04 | 1,018,700 |
Nov 16, 2023 | 26.42 | 26.50 | 26.05 | 26.35 | 26.35 | 422,700 |
Nov 15, 2023 | 26.73 | 27.06 | 26.13 | 26.14 | 26.14 | 907,300 |
Nov 14, 2023 | 25.71 | 25.94 | 25.58 | 25.80 | 25.80 | 492,700 |
Nov 13, 2023 | 25.25 | 25.54 | 24.97 | 25.33 | 25.33 | 296,700 |
Nov 10, 2023 | 25.15 | 25.49 | 25.00 | 25.45 | 25.45 | 373,300 |
Nov 9, 2023 | 25.13 | 25.20 | 24.82 | 25.07 | 25.07 | 639,300 |
Nov 8, 2023 | 25.20 | 25.38 | 24.75 | 24.91 | 24.91 | 696,400 |
Nov 7, 2023 | 25.40 | 25.72 | 25.18 | 25.20 | 25.20 | 510,000 |
Nov 6, 2023 | 26.17 | 26.17 | 25.41 | 25.43 | 25.43 | 532,500 |
Nov 3, 2023 | 24.59 | 27.00 | 24.34 | 25.99 | 25.99 | 2,451,000 |
Nov 2, 2023 | 25.41 | 25.90 | 25.18 | 25.64 | 25.64 | 960,700 |
Nov 1, 2023 | 24.41 | 25.00 | 24.16 | 24.99 | 24.99 | 723,800 |
Oct 31, 2023 | 24.00 | 24.55 | 24.00 | 24.49 | 24.49 | 804,300 |
Oct 30, 2023 | 24.10 | 24.17 | 23.78 | 24.03 | 24.03 | 728,600 |
Oct 27, 2023 | 23.83 | 24.05 | 23.52 | 23.74 | 23.74 | 945,000 |
Oct 26, 2023 | 24.35 | 24.35 | 23.81 | 24.04 | 24.04 | 446,900 |
Oct 25, 2023 | 24.48 | 24.59 | 24.06 | 24.35 | 24.35 | 772,900 |
Oct 24, 2023 | 24.81 | 25.06 | 24.53 | 24.66 | 24.66 | 536,600 |
Oct 23, 2023 | 24.90 | 24.94 | 24.37 | 24.63 | 24.63 | 809,400 |
Oct 20, 2023 | 25.20 | 25.22 | 24.83 | 24.96 | 24.96 | 580,000 |
Oct 19, 2023 | 25.52 | 25.75 | 25.13 | 25.16 | 25.16 | 569,200 |
Oct 18, 2023 | 26.04 | 26.05 | 25.39 | 25.52 | 25.52 | 386,600 |
Oct 17, 2023 | 26.39 | 26.42 | 26.03 | 26.22 | 26.22 | 561,900 |
Oct 16, 2023 | 26.25 | 26.49 | 25.92 | 26.27 | 26.27 | 674,400 |
Oct 13, 2023 | 25.90 | 26.22 | 25.81 | 26.11 | 26.11 | 1,041,100 |
Oct 12, 2023 | 25.91 | 26.15 | 25.61 | 25.89 | 25.89 | 746,000 |
Oct 11, 2023 | 25.60 | 25.99 | 25.60 | 25.91 | 25.91 | 648,900 |
Oct 10, 2023 | 25.41 | 25.71 | 25.41 | 25.56 | 25.56 | 605,100 |
Oct 9, 2023 | 24.84 | 25.56 | 24.70 | 25.40 | 25.40 | 724,800 |
Oct 6, 2023 | 24.49 | 25.19 | 24.33 | 25.00 | 25.00 | 838,600 |
Oct 5, 2023 | 24.70 | 24.95 | 24.46 | 24.54 | 24.54 | 874,200 |
Oct 4, 2023 | 24.37 | 25.04 | 24.37 | 24.67 | 24.67 | 1,421,000 |
Oct 3, 2023 | 25.03 | 25.48 | 24.34 | 24.59 | 24.59 | 1,521,300 |
Oct 2, 2023 | 25.36 | 25.78 | 25.07 | 25.28 | 25.28 | 1,329,500 |
Sep 29, 2023 | 25.13 | 25.71 | 24.97 | 25.45 | 25.45 | 1,244,300 |
Sep 28, 2023 | 24.70 | 25.14 | 24.34 | 24.96 | 24.96 | 2,589,900 |
Sep 27, 2023 | 23.83 | 24.79 | 23.82 | 24.67 | 24.67 | 2,388,500 |
Sep 26, 2023 | 25.11 | 25.43 | 23.27 | 23.52 | 23.52 | 5,920,300 |
Sep 25, 2023 | 22.11 | 22.79 | 22.07 | 22.63 | 22.63 | 814,700 |
Sep 22, 2023 | 22.60 | 22.84 | 22.40 | 22.45 | 22.45 | 576,200 |
Sep 21, 2023 | 22.56 | 22.82 | 22.33 | 22.49 | 22.49 | 856,500 |
Sep 20, 2023 | 22.71 | 23.32 | 22.65 | 22.68 | 22.68 | 807,500 |
Sep 19, 2023 | 22.35 | 22.69 | 22.35 | 22.63 | 22.63 | 536,800 |
Sep 18, 2023 | 22.07 | 22.75 | 22.01 | 22.30 | 22.30 | 974,400 |
Sep 15, 2023 | 22.82 | 23.00 | 22.09 | 22.10 | 22.10 | 1,921,300 |
Sep 14, 2023 | 22.58 | 23.07 | 22.58 | 22.93 | 22.93 | 629,200 |
Sep 13, 2023 | 23.28 | 23.36 | 22.39 | 22.45 | 22.45 | 1,230,800 |
Sep 12, 2023 | 22.43 | 23.26 | 22.43 | 23.12 | 23.12 | 814,000 |
Sep 11, 2023 | 23.12 | 23.36 | 22.45 | 22.54 | 22.54 | 659,500 |
Sep 8, 2023 | 22.72 | 22.93 | 22.48 | 22.89 | 22.89 | 542,700 |
Sep 7, 2023 | 23.17 | 23.31 | 22.47 | 22.66 | 22.66 | 1,097,300 |
Sep 6, 2023 | 23.09 | 23.76 | 22.95 | 23.24 | 23.24 | 829,300 |
Sep 5, 2023 | 23.90 | 24.27 | 23.16 | 23.29 | 23.29 | 1,023,500 |
Sep 1, 2023 | 24.21 | 24.23 | 23.88 | 24.15 | 24.15 | 537,600 |
Aug 31, 2023 | 24.19 | 24.38 | 23.98 | 24.03 | 24.03 | 743,100 |
Aug 30, 2023 | 23.64 | 24.39 | 23.64 | 24.23 | 24.23 | 1,157,700 |
Aug 29, 2023 | 23.00 | 23.72 | 22.96 | 23.54 | 23.54 | 623,100 |
Aug 28, 2023 | 23.16 | 23.44 | 22.99 | 23.05 | 23.05 | 554,000 |
Aug 25, 2023 | 23.14 | 23.32 | 22.86 | 23.00 | 23.00 | 467,000 |
Aug 24, 2023 | 23.45 | 23.73 | 22.98 | 23.14 | 23.14 | 871,500 |
Aug 23, 2023 | 23.08 | 23.50 | 22.93 | 23.33 | 23.33 | 693,300 |
Aug 22, 2023 | 23.61 | 23.61 | 23.07 | 23.28 | 23.28 | 667,700 |
Aug 21, 2023 | 23.59 | 23.67 | 23.17 | 23.43 | 23.43 | 922,200 |
Aug 18, 2023 | 23.32 | 23.51 | 22.92 | 23.23 | 23.23 | 783,700 |
Aug 17, 2023 | 23.55 | 23.70 | 23.19 | 23.43 | 23.43 | 1,187,300 |
Aug 16, 2023 | 23.65 | 24.02 | 23.39 | 23.49 | 23.49 | 871,000 |
Aug 15, 2023 | 23.67 | 23.95 | 23.61 | 23.80 | 23.80 | 778,000 |
Aug 14, 2023 | 23.65 | 24.18 | 23.57 | 24.14 | 24.14 | 939,900 |
Aug 11, 2023 | 22.66 | 23.65 | 22.56 | 23.65 | 23.65 | 816,100 |
Aug 10, 2023 | 23.23 | 23.66 | 22.72 | 22.81 | 22.81 | 779,700 |
Aug 9, 2023 | 22.70 | 23.26 | 22.51 | 23.12 | 23.12 | 872,900 |
Aug 8, 2023 | 23.26 | 23.44 | 22.50 | 22.70 | 22.70 | 1,980,800 |
Aug 7, 2023 | 23.64 | 24.01 | 23.07 | 23.46 | 23.46 | 2,567,600 |
Aug 4, 2023 | 26.30 | 26.94 | 22.75 | 23.60 | 23.60 | 7,460,000 |
Aug 3, 2023 | 32.32 | 33.19 | 32.32 | 32.93 | 32.93 | 1,133,000 |
Aug 2, 2023 | 32.49 | 33.08 | 32.19 | 32.54 | 32.54 | 1,417,700 |
Aug 1, 2023 | 31.56 | 32.57 | 31.52 | 32.52 | 32.52 | 1,208,900 |
Jul 31, 2023 | 32.52 | 32.72 | 31.66 | 31.70 | 31.70 | 999,100 |
Jul 28, 2023 | 32.19 | 33.05 | 31.67 | 32.31 | 32.31 | 1,198,600 |
Jul 27, 2023 | 32.52 | 32.88 | 31.91 | 31.97 | 31.97 | 943,500 |
Jul 26, 2023 | 31.42 | 32.30 | 31.27 | 32.24 | 32.24 | 1,257,300 |
Jul 25, 2023 | 31.85 | 32.17 | 30.86 | 31.23 | 31.23 | 1,094,800 |
Jul 24, 2023 | 33.58 | 33.89 | 31.74 | 31.82 | 31.82 | 1,785,400 |
Jul 21, 2023 | 34.29 | 34.56 | 32.79 | 33.44 | 33.44 | 3,382,500 |
Jul 20, 2023 | 34.51 | 35.44 | 33.58 | 34.57 | 34.57 | 4,121,200 |
Jul 19, 2023 | 34.81 | 35.35 | 34.08 | 34.56 | 34.56 | 1,641,800 |
Jul 18, 2023 | 34.04 | 34.85 | 33.84 | 34.79 | 34.79 | 1,937,400 |
Jul 17, 2023 | 33.49 | 34.25 | 33.04 | 34.00 | 34.00 | 961,400 |
Jul 14, 2023 | 34.07 | 34.13 | 33.38 | 33.40 | 33.40 | 629,400 |
Jul 13, 2023 | 33.96 | 34.28 | 33.76 | 34.17 | 34.17 | 620,000 |
Jul 12, 2023 | 34.19 | 34.38 | 33.87 | 33.97 | 33.97 | 914,900 |
Jul 11, 2023 | 33.57 | 33.95 | 33.46 | 33.74 | 33.74 | 602,500 |
Jul 10, 2023 | 33.53 | 34.02 | 33.42 | 33.55 | 33.55 | 424,400 |
Jul 7, 2023 | 32.87 | 33.69 | 32.77 | 33.64 | 33.64 | 1,422,000 |
Jul 6, 2023 | 32.68 | 32.88 | 32.46 | 32.84 | 32.84 | 565,100 |
Jul 5, 2023 | 33.14 | 33.20 | 32.61 | 33.05 | 33.05 | 829,000 |
Jul 3, 2023 | 32.78 | 33.31 | 32.65 | 33.14 | 33.14 | 459,200 |
Jun 30, 2023 | 32.12 | 32.92 | 32.12 | 32.81 | 32.81 | 1,386,400 |
Jun 29, 2023 | 31.88 | 32.09 | 31.41 | 31.85 | 31.85 | 549,400 |
Jun 28, 2023 | 30.85 | 31.92 | 30.66 | 31.91 | 31.91 | 1,162,200 |
Jun 27, 2023 | 29.85 | 31.11 | 29.70 | 30.76 | 30.76 | 1,828,100 |
Jun 26, 2023 | 29.81 | 30.39 | 29.59 | 29.93 | 29.93 | 767,500 |
Jun 23, 2023 | 30.00 | 30.12 | 29.64 | 29.79 | 29.79 | 1,410,100 |
Jun 22, 2023 | 30.09 | 30.27 | 29.73 | 30.21 | 30.21 | 816,600 |
Jun 21, 2023 | 30.20 | 30.70 | 30.06 | 30.06 | 30.06 | 863,500 |
Jun 20, 2023 | 30.73 | 31.07 | 30.24 | 30.38 | 30.38 | 1,049,200 |
Jun 16, 2023 | 30.90 | 31.10 | 30.42 | 30.90 | 30.90 | 772,500 |
Jun 15, 2023 | 30.44 | 30.99 | 30.30 | 30.87 | 30.87 | 633,500 |
Jun 14, 2023 | 30.60 | 31.07 | 30.31 | 30.51 | 30.51 | 1,171,400 |
Jun 13, 2023 | 30.30 | 30.73 | 30.06 | 30.60 | 30.60 | 909,900 |
Jun 12, 2023 | 29.61 | 30.20 | 29.32 | 30.10 | 30.10 | 1,038,000 |
Jun 9, 2023 | 29.88 | 29.90 | 29.43 | 29.65 | 29.65 | 664,700 |
Jun 8, 2023 | 29.57 | 29.93 | 29.13 | 29.84 | 29.84 | 709,100 |
Jun 7, 2023 | 29.41 | 29.74 | 29.14 | 29.69 | 29.69 | 614,900 |
Jun 6, 2023 | 28.51 | 29.36 | 28.47 | 29.21 | 29.21 | 551,200 |
Jun 5, 2023 | 28.21 | 28.83 | 28.05 | 28.64 | 28.64 | 831,600 |
Jun 2, 2023 | 29.00 | 29.26 | 28.21 | 28.22 | 28.22 | 1,169,900 |
Jun 1, 2023 | 28.13 | 28.91 | 27.63 | 28.59 | 28.59 | 930,300 |
May 31, 2023 | 28.31 | 28.42 | 27.88 | 27.98 | 27.98 | 6,096,200 |
May 30, 2023 | 28.37 | 28.94 | 28.37 | 28.55 | 28.55 | 895,500 |
May 26, 2023 | 27.65 | 28.63 | 27.48 | 28.45 | 28.45 | 1,019,700 |
May 25, 2023 | 27.94 | 28.00 | 27.27 | 27.66 | 27.66 | 647,900 |
May 24, 2023 | 27.90 | 28.30 | 27.84 | 28.11 | 28.11 | 595,700 |
May 23, 2023 | 28.23 | 28.77 | 28.04 | 28.05 | 28.05 | 585,200 |
May 22, 2023 | 28.32 | 28.49 | 27.94 | 28.28 | 28.28 | 674,700 |
May 19, 2023 | 28.88 | 28.89 | 28.05 | 28.16 | 28.16 | 905,300 |
May 18, 2023 | 28.55 | 28.71 | 28.13 | 28.69 | 28.69 | 746,600 |
May 17, 2023 | 28.06 | 28.65 | 27.58 | 28.57 | 28.57 | 950,400 |
May 16, 2023 | 28.39 | 28.52 | 27.77 | 27.82 | 27.82 | 904,400 |
May 15, 2023 | 28.03 | 28.61 | 27.84 | 28.54 | 28.54 | 950,500 |
May 12, 2023 | 29.12 | 29.14 | 27.25 | 27.88 | 27.88 | 1,495,800 |
May 11, 2023 | 27.90 | 29.08 | 27.82 | 29.02 | 29.02 | 1,128,000 |
May 10, 2023 | 28.21 | 28.27 | 27.34 | 28.24 | 28.24 | 1,037,500 |
May 9, 2023 | 29.06 | 29.08 | 27.79 | 27.83 | 27.83 | 908,700 |
May 8, 2023 | 29.11 | 29.63 | 28.61 | 29.13 | 29.13 | 802,200 |
May 5, 2023 | 26.58 | 29.08 | 26.58 | 28.95 | 28.95 | 1,579,300 |
May 4, 2023 | 27.62 | 27.62 | 26.91 | 27.05 | 27.05 | 1,014,300 |
May 3, 2023 | 27.59 | 28.42 | 27.59 | 27.87 | 27.87 | 835,800 |
May 2, 2023 | 28.49 | 28.50 | 27.65 | 27.69 | 27.69 | 847,300 |
May 1, 2023 | 27.96 | 29.01 | 27.96 | 28.67 | 28.67 | 794,000 |
Apr 28, 2023 | 27.21 | 28.22 | 27.20 | 28.10 | 28.10 | 1,058,300 |
Apr 27, 2023 | 26.51 | 27.44 | 25.36 | 27.37 | 27.37 | 1,313,200 |
Apr 26, 2023 | 27.45 | 27.59 | 26.71 | 26.73 | 26.73 | 659,100 |
Apr 25, 2023 | 27.66 | 28.08 | 27.33 | 27.36 | 27.36 | 892,700 |
Related Tickers
GTN Gray Television, Inc.
6.02
+1.69%
GTN-A Gray Television, Inc.
8.57
+1.66%
TGNA TEGNA Inc.
13.81
+0.66%
IHRT iHeartMedia, Inc.
2.1100
-0.47%
SSP The E.W. Scripps Company
3.8050
+0.66%
FUBO fuboTV Inc.
1.3800
-3.50%
CMLS Cumulus Media Inc.
2.7000
0.00%
CURI CuriosityStream Inc.
1.0500
-2.78%
MDIA MediaCo Holding Inc.
1.9900
0.00%
SBSAA Spanish Broadcasting System, Inc.
0.4450
0.00%