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 |
| 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 |
| Mar 21, 2024 | $28.76 | $29.05 | $28.60 | $28.83 | 2 190 700 |
| Mar 20, 2024 | $29.41 | $29.49 | $28.50 | $28.58 | 2 066 313 |
| Mar 19, 2024 | $29.68 | $29.72 | $29.24 | $29.47 | 1 543 753 |
| Mar 18, 2024 | $29.80 | $29.91 | $29.59 | $29.64 | 1 108 113 |
| Mar 15, 2024 | $29.90 | $29.96 | $29.66 | $29.73 | 958 456 |
| Mar 14, 2024 | $30.00 | $30.22 | $29.75 | $29.83 | 1 441 152 |
| Mar 13, 2024 | $30.27 | $30.91 | $30.09 | $30.13 | 1 595 124 |
| Mar 12, 2024 | $30.37 | $30.46 | $29.82 | $30.04 | 7 581 611 |
| Mar 11, 2024 | $29.87 | $30.40 | $29.75 | $30.34 | 720 538 |
| Mar 08, 2024 | $29.45 | $30.18 | $29.45 | $29.91 | 2 061 145 |
| Mar 07, 2024 | $29.69 | $29.98 | $29.29 | $29.41 | 1 283 722 |
| Mar 06, 2024 | $29.51 | $29.79 | $29.21 | $29.38 | 1 625 998 |
| Mar 05, 2024 | $28.75 | $29.63 | $28.75 | $29.41 | 1 882 636 |
| Mar 04, 2024 | $28.76 | $29.21 | $28.38 | $28.89 | 2 209 203 |
| Mar 01, 2024 | $29.22 | $29.44 | $28.71 | $28.72 | 1 107 309 |
