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 |
| Nov 09, 2023 | $25.13 | $25.20 | $24.82 | $25.07 | 635 098 |
| Nov 08, 2023 | $25.20 | $25.38 | $24.75 | $24.91 | 695 504 |
| Nov 07, 2023 | $25.40 | $25.62 | $25.18 | $25.20 | 508 311 |
| Nov 06, 2023 | $26.17 | $26.17 | $25.41 | $25.43 | 532 468 |
| Nov 03, 2023 | $24.59 | $27.00 | $24.35 | $25.99 | 2 450 944 |
| Nov 02, 2023 | $25.41 | $25.90 | $25.18 | $25.64 | 958 969 |
| Nov 01, 2023 | $24.41 | $25.00 | $24.18 | $24.99 | 723 810 |
| Oct 31, 2023 | $24.00 | $24.55 | $24.00 | $24.49 | 792 275 |
| Oct 30, 2023 | $24.10 | $24.17 | $23.78 | $24.03 | 626 934 |
| Oct 27, 2023 | $23.83 | $24.05 | $23.53 | $23.74 | 931 824 |
| Oct 26, 2023 | $24.35 | $24.35 | $23.81 | $24.04 | 446 893 |
| Oct 25, 2023 | $24.48 | $24.58 | $24.06 | $24.35 | 772 919 |
| Oct 24, 2023 | $24.81 | $25.06 | $24.54 | $24.66 | 491 935 |
| Oct 23, 2023 | $24.90 | $24.94 | $24.37 | $24.63 | 809 368 |
| Oct 20, 2023 | $25.20 | $25.22 | $24.83 | $24.96 | 553 021 |
| Oct 19, 2023 | $25.52 | $25.76 | $25.13 | $25.16 | 569 207 |
| Oct 18, 2023 | $26.04 | $26.05 | $25.39 | $25.52 | 330 049 |
| Oct 17, 2023 | $26.39 | $26.42 | $26.03 | $26.22 | 544 844 |
| Oct 16, 2023 | $26.25 | $26.49 | $25.92 | $26.27 | 674 385 |
| Oct 13, 2023 | $25.90 | $26.22 | $25.81 | $26.11 | 1 041 127 |
| Oct 12, 2023 | $25.91 | $26.15 | $25.62 | $25.89 | 746 013 |
| Oct 11, 2023 | $25.60 | $25.99 | $25.60 | $25.91 | 644 547 |
| Oct 10, 2023 | $25.41 | $25.71 | $25.41 | $25.56 | 589 528 |
| Oct 09, 2023 | $24.84 | $25.56 | $24.70 | $25.40 | 724 830 |
| Oct 06, 2023 | $24.49 | $25.19 | $24.33 | $25.00 | 828 767 |
