MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LLYVA — Liberty Live Holdings, Inc. Series A Liberty Live Group Common Stock
NasdaqLiberty Live Holdings, Inc. Series A Liberty Live Group Common Stock
$96.17
+0.45(+0.47%)
- O
- 95.50
- H
- 97.60
- L
- 95.07
- V
- 107.69K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$96.17
Period Return+38.2%
Period High$106.06
Period Low$68.06
Avg Daily Volume172.0K
Total Trading Days365
LLYVA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $95.50 | $97.60 | $95.07 | $96.17 | +$0.45 | +0.47% | 107,693 | $96.79 | $95.07 $97.60 |
| Oct 2, 2026 | $94.47 | $96.22 | $94.43 | $95.72 | +$2.11 | +2.25% | 104,436 | $95.44 | $94.43 $96.22 |
| Oct 1, 2026 | $94.29 | $96.15 | $92.24 | $93.61 | $-1.03 | -1.09% | 142,198 | $94.32 | $92.24 $96.15 |
| Sep 30, 2026 | $96.82 | $97.99 | $94.59 | $94.64 | $-1.94 | -2.01% | 199,631 | $96.52 | $94.59 $97.99 |
| Sep 29, 2026 | $97.85 | $97.85 | $95.92 | $96.58 | $-0.49 | -0.50% | 137,581 | $96.84 | $95.92 $97.85 |
| Sep 28, 2026 | $96.32 | $98.35 | $96.15 | $97.07 | +$0.75 | +0.78% | 139,106 | $97.30 | $96.15 $98.35 |
| Sep 25, 2026 | $97.42 | $97.42 | $95.58 | $96.32 | $-0.11 | -0.11% | 40,436 | $96.22 | $95.58 $97.42 |
| Sep 24, 2026 | $95.79 | $96.55 | $93.51 | $96.43 | +$1.44 | +1.51% | 57,652 | $95.41 | $93.51 $96.55 |
| Sep 23, 2026 | $96.04 | $96.63 | $94.00 | $94.99 | $-0.45 | -0.47% | 63,178 | $95.46 | $94.00 $96.63 |
| Sep 22, 2026 | $95.99 | $96.44 | $94.45 | $95.44 | +$0.20 | +0.21% | 102,926 | $95.46 | $94.45 $96.44 |
| Sep 21, 2026 | $93.98 | $95.66 | $93.36 | $95.24 | +$2.23 | +2.40% | 216,512 | $95.20 | $93.36 $95.66 |
| Sep 18, 2026 | $93.94 | $94.01 | $92.34 | $93.01 | $-1.38 | -1.46% | 185,306 | $93.12 | $92.34 $94.01 |
| Sep 17, 2026 | $96.81 | $96.81 | $94.39 | $94.39 | $-1.04 | -1.09% | 82,690 | $94.84 | $94.39 $96.81 |
| Sep 16, 2026 | $96.16 | $97.92 | $94.53 | $95.43 | +$0.27 | +0.28% | 128,611 | $95.67 | $94.53 $97.92 |
| Sep 15, 2026 | $95.10 | $96.06 | $93.68 | $95.16 | $-0.65 | -0.68% | 582,335 | $95.12 | $93.68 $96.06 |
| Sep 14, 2026 | $94.94 | $96.88 | $94.75 | $95.81 | +$1.83 | +1.95% | 140,762 | $95.96 | $94.75 $96.88 |
| Sep 11, 2026 | $97.22 | $97.22 | $92.76 | $93.98 | +$0.60 | +0.64% | 91,845 | $93.89 | $92.76 $97.22 |
| Sep 10, 2026 | $94.01 | $95.19 | $92.84 | $93.38 | $-0.28 | -0.30% | 104,243 | $93.40 | $92.84 $95.19 |
| Sep 9, 2026 | $93.99 | $95.33 | $93.20 | $93.66 | $-0.68 | -0.72% | 77,024 | $93.88 | $93.20 $95.33 |
| Sep 8, 2026 | $95.28 | $95.70 | $94.33 | $94.34 | $-1.29 | -1.34% | 142,280 | $94.66 | $94.33 $95.70 |
| Sep 4, 2026 | $97.97 | $97.97 | $95.12 | $95.63 | $-2.09 | -2.13% | 43,455 | $96.22 | $95.12 $97.97 |
| Sep 3, 2026 | $100.18 | $100.18 | $97.58 | $97.71 | $-1.05 | -1.06% | 64,118 | $98.07 | $97.58 $100.18 |
| Sep 2, 2026 | $97.84 | $100.00 | $97.84 | $98.76 | +$1.38 | +1.42% | 72,763 | $98.82 | $97.84 $100.00 |
| Sep 1, 2026 | $99.14 | $99.79 | $97.37 | $97.38 | $-2.10 | -2.11% | 117,379 | $97.79 | $97.37 $99.79 |
| Aug 31, 2026 | $99.61 | $100.53 | $98.78 | $99.48 | $-0.41 | -0.41% | 99,733 | $99.47 | $98.78 $100.53 |
| Aug 28, 2026 | $99.22 | $100.03 | $98.36 | $99.89 | +$0.13 | +0.13% | 53,034 | $99.49 | $98.36 $100.03 |
| Aug 27, 2026 | $101.03 | $101.96 | $99.01 | $99.76 | $-2.08 | -2.04% | 203,663 | $99.84 | $99.01 $101.96 |
| Aug 26, 2026 | $104.01 | $104.01 | $101.81 | $101.84 | $-2.16 | -2.08% | 54,024 | $102.43 | $101.81 $104.01 |
| Aug 25, 2026 | $102.22 | $104.15 | $102.22 | $104.00 | +$1.90 | +1.86% | 69,460 | $103.33 | $102.22 $104.15 |
| Aug 24, 2026 | $101.79 | $103.20 | $101.77 | $102.10 | +$0.40 | +0.39% | 183,566 | $102.19 | $101.77 $103.20 |