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 |
| Dec 15, 2023 | $28.07 | $28.29 | $27.13 | $27.89 | 2 356 205 |
| Dec 14, 2023 | $27.95 | $28.57 | $27.61 | $28.18 | 1 807 047 |
| Dec 13, 2023 | $27.27 | $27.99 | $26.83 | $27.60 | 2 198 162 |
| Dec 12, 2023 | $27.70 | $28.03 | $26.68 | $27.03 | 4 850 279 |
| Dec 11, 2023 | $26.48 | $26.95 | $26.36 | $26.64 | 741 276 |
| Dec 08, 2023 | $26.28 | $26.63 | $26.21 | $26.52 | 567 280 |
| Dec 07, 2023 | $26.46 | $26.71 | $26.21 | $26.34 | 824 817 |
| Dec 06, 2023 | $26.18 | $26.46 | $26.10 | $26.28 | 564 308 |
| Dec 05, 2023 | $26.21 | $26.21 | $25.79 | $26.17 | 817 586 |
| Dec 04, 2023 | $27.19 | $27.25 | $26.19 | $26.24 | 844 765 |
| Dec 01, 2023 | $26.91 | $27.32 | $26.77 | $27.22 | 670 384 |
| Nov 30, 2023 | $26.88 | $27.02 | $26.51 | $26.94 | 844 585 |
| Nov 29, 2023 | $26.94 | $26.97 | $26.61 | $26.90 | 786 955 |
| Nov 28, 2023 | $26.71 | $26.87 | $26.55 | $26.84 | 574 267 |
| Nov 27, 2023 | $26.83 | $26.83 | $26.54 | $26.75 | 482 025 |
| Nov 24, 2023 | $26.79 | $26.99 | $26.73 | $26.81 | 148 723 |
| Nov 22, 2023 | $26.44 | $26.76 | $26.40 | $26.76 | 526 092 |
| Nov 21, 2023 | $26.44 | $26.50 | $26.16 | $26.36 | 390 728 |
| Nov 20, 2023 | $26.08 | $26.56 | $26.06 | $26.53 | 605 336 |
| Nov 17, 2023 | $26.36 | $26.47 | $25.66 | $26.04 | 1 018 210 |
| Nov 16, 2023 | $26.42 | $26.50 | $26.05 | $26.35 | 422 095 |
| Nov 15, 2023 | $26.73 | $27.06 | $26.13 | $26.14 | 907 345 |
| Nov 14, 2023 | $25.71 | $25.94 | $25.58 | $25.80 | 490 908 |
| Nov 13, 2023 | $25.25 | $25.54 | $24.97 | $25.33 | 292 816 |
| Nov 10, 2023 | $25.15 | $25.49 | $25.00 | $25.45 | 373 313 |
