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 |
| Jan 24, 2024 | $31.20 | $31.33 | $30.95 | $31.13 | 1 491 354 |
| Jan 23, 2024 | $30.92 | $31.11 | $30.52 | $30.93 | 1 709 173 |
| Jan 22, 2024 | $31.48 | $31.58 | $30.94 | $30.97 | 1 426 270 |
| Jan 19, 2024 | $31.23 | $31.56 | $30.95 | $31.25 | 1 490 432 |
| Jan 18, 2024 | $30.73 | $31.21 | $30.58 | $31.12 | 2 017 249 |
| Jan 17, 2024 | $30.19 | $30.66 | $30.19 | $30.59 | 1 382 882 |
| Jan 16, 2024 | $30.50 | $30.63 | $30.28 | $30.51 | 2 094 903 |
| Jan 12, 2024 | $30.42 | $30.64 | $30.16 | $30.50 | 1 836 861 |
| Jan 11, 2024 | $30.85 | $30.85 | $29.95 | $29.98 | 1 053 996 |
| Jan 10, 2024 | $30.56 | $31.00 | $30.47 | $30.80 | 1 546 046 |
| Jan 09, 2024 | $30.27 | $30.69 | $30.05 | $30.58 | 768 468 |
| Jan 08, 2024 | $30.86 | $30.86 | $29.99 | $30.25 | 1 729 991 |
| Jan 05, 2024 | $30.60 | $30.68 | $30.07 | $30.27 | 1 736 310 |
| Jan 04, 2024 | $29.80 | $30.15 | $29.70 | $29.93 | 1 282 721 |
| Jan 03, 2024 | $29.00 | $30.06 | $28.89 | $29.79 | 2 796 419 |
| Jan 02, 2024 | $28.72 | $29.45 | $28.16 | $29.21 | 1 084 195 |
| Dec 29, 2023 | $28.64 | $28.87 | $28.48 | $28.74 | 892 511 |
| Dec 28, 2023 | $28.56 | $28.93 | $28.56 | $28.70 | 480 025 |
| Dec 27, 2023 | $28.82 | $28.95 | $28.55 | $28.60 | 686 205 |
| Dec 26, 2023 | $28.77 | $29.07 | $28.60 | $28.81 | 547 471 |
| Dec 22, 2023 | $28.59 | $29.01 | $28.47 | $28.75 | 564 140 |
| Dec 21, 2023 | $28.37 | $28.62 | $27.98 | $28.59 | 952 698 |
| Dec 20, 2023 | $28.49 | $28.53 | $27.95 | $27.98 | 979 163 |
| Dec 19, 2023 | $27.66 | $28.34 | $27.62 | $28.31 | 1 065 553 |
| Dec 18, 2023 | $27.93 | $27.93 | $27.27 | $27.62 | 1 174 099 |
