NASDAQ:LSXMA
LSXMA Stock Price (Quote)
$24.31
-0.220 (-0.90%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.13 | $30.10 | Friday, 26th Apr 2024 LSXMA stock ended at $24.31. This is 0.90% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $24.25 to a day high of $24.66. |
| 90 days | $24.13 | $31.35 | |
| 52 weeks | $22.01 | $35.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $24.50 | $24.66 | $24.25 | $24.31 | 2 178 222 |
| Apr 25, 2024 | $25.10 | $25.11 | $24.17 | $24.53 | 1 320 464 |
| Apr 24, 2024 | $25.37 | $25.52 | $25.04 | $25.23 | 1 140 496 |
| Apr 23, 2024 | $24.90 | $25.65 | $24.87 | $25.39 | 1 455 243 |
| Apr 22, 2024 | $24.77 | $24.97 | $24.55 | $24.82 | 1 355 633 |
| Apr 19, 2024 | $24.51 | $24.77 | $24.26 | $24.51 | 1 907 101 |
| Apr 18, 2024 | $24.37 | $24.51 | $24.13 | $24.33 | 1 620 902 |
| Apr 17, 2024 | $24.90 | $25.05 | $24.31 | $24.32 | 1 198 866 |
| Apr 16, 2024 | $25.13 | $25.13 | $24.43 | $24.56 | 1 307 309 |
| Apr 15, 2024 | $25.96 | $25.99 | $24.86 | $24.98 | 2 125 090 |
| Apr 12, 2024 | $26.03 | $26.10 | $25.41 | $25.50 | 1 826 965 |
| Apr 11, 2024 | $26.20 | $26.38 | $26.05 | $26.22 | 1 053 902 |
| Apr 10, 2024 | $26.66 | $26.66 | $25.83 | $26.08 | 2 002 588 |
| Apr 09, 2024 | $26.90 | $27.00 | $26.23 | $26.81 | 2 564 332 |
| Apr 08, 2024 | $27.36 | $27.41 | $26.65 | $26.67 | 2 823 015 |
| Apr 05, 2024 | $27.42 | $27.42 | $26.94 | $27.31 | 1 041 785 |
| Apr 04, 2024 | $27.58 | $28.11 | $27.23 | $27.33 | 2 192 174 |
| Apr 03, 2024 | $28.52 | $28.52 | $27.40 | $27.52 | 1 655 235 |
| Apr 02, 2024 | $29.23 | $29.27 | $28.22 | $28.49 | 2 153 592 |
| Apr 01, 2024 | $30.10 | $30.10 | $29.24 | $29.31 | 1 349 431 |
| Mar 28, 2024 | $29.50 | $29.79 | $29.50 | $29.70 | 1 321 591 |
| Mar 27, 2024 | $29.10 | $29.51 | $29.06 | $29.50 | 1 223 423 |
| Mar 26, 2024 | $29.25 | $29.32 | $28.91 | $28.95 | 5 930 677 |
| Mar 25, 2024 | $28.78 | $29.17 | $28.69 | $28.86 | 887 190 |
| Mar 22, 2024 | $28.62 | $28.87 | $28.62 | $28.75 | 2 108 808 |
