NASDAQ:LSXMA
LSXMA Stock Price (Quote)
$24.71
-0.280 (-1.12%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.99 | $26.66 | Friday, 10th May 2024 LSXMA stock ended at $24.71. This is 1.12% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.79% from a day low at $24.64 to a day high of $25.08. |
| 90 days | $23.99 | $30.95 | |
| 52 weeks | $22.01 | $35.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $30.73 | $31.06 | $30.24 | $30.38 | 1 034 335 |
| Jun 16, 2023 | $30.90 | $31.10 | $30.43 | $30.90 | 748 644 |
| Jun 15, 2023 | $30.44 | $30.99 | $30.35 | $30.87 | 613 137 |
| Jun 14, 2023 | $30.60 | $31.07 | $30.31 | $30.51 | 1 098 823 |
| Jun 13, 2023 | $30.30 | $30.73 | $30.06 | $30.60 | 884 858 |
| Jun 12, 2023 | $29.61 | $30.20 | $29.32 | $30.10 | 1 037 987 |
| Jun 09, 2023 | $29.88 | $29.90 | $29.43 | $29.65 | 653 332 |
| Jun 08, 2023 | $29.57 | $29.93 | $29.13 | $29.84 | 708 772 |
| Jun 07, 2023 | $29.41 | $29.74 | $29.14 | $29.69 | 610 327 |
| Jun 06, 2023 | $28.51 | $29.36 | $28.47 | $29.21 | 536 156 |
| Jun 05, 2023 | $28.21 | $28.83 | $28.12 | $28.64 | 806 823 |
| Jun 02, 2023 | $29.00 | $29.26 | $28.21 | $28.22 | 960 400 |
| Jun 01, 2023 | $28.13 | $28.91 | $27.64 | $28.59 | 922 576 |
| May 31, 2023 | $28.31 | $28.42 | $27.88 | $27.98 | 5 023 681 |
| May 30, 2023 | $28.37 | $28.94 | $28.37 | $28.55 | 893 228 |
| May 26, 2023 | $28.51 | $28.62 | $27.48 | $28.45 | 1 009 983 |
| May 25, 2023 | $27.94 | $28.00 | $27.27 | $27.66 | 630 483 |
| May 24, 2023 | $27.90 | $28.30 | $27.84 | $28.11 | 588 450 |
| May 23, 2023 | $28.23 | $28.77 | $28.04 | $28.05 | 561 600 |
| May 22, 2023 | $28.32 | $28.49 | $27.96 | $28.28 | 665 728 |
| May 19, 2023 | $28.88 | $28.89 | $28.05 | $28.16 | 892 473 |
| May 18, 2023 | $28.55 | $28.71 | $28.13 | $28.69 | 746 625 |
| May 17, 2023 | $28.06 | $28.64 | $27.59 | $28.57 | 869 914 |
| May 16, 2023 | $28.39 | $28.52 | $27.77 | $27.82 | 880 164 |
| May 15, 2023 | $28.03 | $28.61 | $27.84 | $28.54 | 937 512 |
