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 |
| Feb 29, 2024 | $29.50 | $29.78 | $28.75 | $29.14 | 2 252 261 |
| Feb 28, 2024 | $30.32 | $30.95 | $29.22 | $29.25 | 1 321 830 |
| Feb 27, 2024 | $30.23 | $30.62 | $30.04 | $30.39 | 812 966 |
| Feb 26, 2024 | $30.45 | $30.69 | $30.19 | $30.19 | 829 887 |
| Feb 23, 2024 | $29.88 | $30.40 | $29.86 | $30.35 | 768 045 |
| Feb 22, 2024 | $29.81 | $30.25 | $29.61 | $29.77 | 1 290 789 |
| Feb 21, 2024 | $29.97 | $30.11 | $29.59 | $29.72 | 1 083 115 |
| Feb 20, 2024 | $30.12 | $30.59 | $29.93 | $30.10 | 1 048 972 |
| Feb 16, 2024 | $30.16 | $30.59 | $29.81 | $30.21 | 835 403 |
| Feb 15, 2024 | $30.17 | $30.48 | $30.15 | $30.17 | 690 275 |
| Feb 14, 2024 | $30.05 | $30.37 | $29.87 | $30.19 | 903 759 |
| Feb 13, 2024 | $30.73 | $30.73 | $29.76 | $29.90 | 1 265 093 |
| Feb 12, 2024 | $30.30 | $30.90 | $30.18 | $30.78 | 737 912 |
| Feb 09, 2024 | $30.60 | $30.60 | $30.19 | $30.32 | 760 791 |
| Feb 08, 2024 | $30.91 | $31.01 | $30.29 | $30.39 | 800 924 |
| Feb 07, 2024 | $30.69 | $31.04 | $30.45 | $30.76 | 715 012 |
| Feb 06, 2024 | $30.80 | $30.84 | $30.48 | $30.69 | 471 689 |
| Feb 05, 2024 | $30.75 | $30.83 | $30.29 | $30.72 | 668 997 |
| Feb 02, 2024 | $31.33 | $31.33 | $30.57 | $30.81 | 855 254 |
| Feb 01, 2024 | $30.43 | $31.15 | $30.43 | $31.15 | 1 693 137 |
| Jan 31, 2024 | $30.31 | $30.72 | $30.27 | $30.39 | 1 417 431 |
| Jan 30, 2024 | $30.47 | $30.60 | $30.03 | $30.27 | 1 976 103 |
| Jan 29, 2024 | $31.30 | $31.35 | $30.42 | $30.45 | 1 819 870 |
| Jan 26, 2024 | $31.14 | $31.69 | $30.92 | $30.97 | 1 271 218 |
| Jan 25, 2024 | $31.10 | $31.41 | $30.96 | $30.98 | 1 032 815 |
