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 |
| Oct 05, 2023 | $24.70 | $24.95 | $24.46 | $24.54 | 864 222 |
| Oct 04, 2023 | $24.37 | $25.04 | $24.37 | $24.67 | 1 401 143 |
| Oct 03, 2023 | $25.03 | $25.48 | $24.34 | $24.59 | 1 503 151 |
| Oct 02, 2023 | $25.36 | $25.78 | $25.07 | $25.28 | 1 329 476 |
| Sep 29, 2023 | $25.13 | $25.71 | $24.99 | $25.45 | 1 165 154 |
| Sep 28, 2023 | $24.70 | $25.14 | $24.34 | $24.96 | 2 489 379 |
| Sep 27, 2023 | $23.83 | $24.79 | $23.82 | $24.67 | 2 359 331 |
| Sep 26, 2023 | $25.11 | $25.43 | $23.27 | $23.52 | 5 911 118 |
| Sep 25, 2023 | $22.11 | $22.79 | $22.07 | $22.63 | 789 587 |
| Sep 22, 2023 | $22.60 | $22.84 | $22.40 | $22.45 | 551 345 |
| Sep 21, 2023 | $22.56 | $22.82 | $22.33 | $22.49 | 808 836 |
| Sep 20, 2023 | $22.71 | $23.32 | $22.67 | $22.68 | 763 876 |
| Sep 19, 2023 | $22.35 | $22.69 | $22.35 | $22.63 | 496 053 |
| Sep 18, 2023 | $22.07 | $22.75 | $22.01 | $22.30 | 947 847 |
| Sep 15, 2023 | $22.82 | $23.00 | $22.09 | $22.10 | 1 884 735 |
| Sep 14, 2023 | $22.58 | $23.07 | $22.65 | $22.93 | 626 812 |
| Sep 13, 2023 | $23.28 | $23.30 | $22.39 | $22.45 | 1 098 852 |
| Sep 12, 2023 | $22.43 | $23.26 | $22.43 | $23.12 | 813 168 |
| Sep 11, 2023 | $23.12 | $23.36 | $22.45 | $22.54 | 653 762 |
| Sep 08, 2023 | $22.72 | $22.89 | $22.48 | $22.89 | 542 081 |
| Sep 07, 2023 | $23.17 | $23.31 | $22.47 | $22.66 | 852 526 |
| Sep 06, 2023 | $23.09 | $23.76 | $22.95 | $23.24 | 788 867 |
| Sep 05, 2023 | $23.90 | $24.27 | $23.16 | $23.29 | 1 022 891 |
| Sep 01, 2023 | $24.21 | $24.23 | $23.88 | $24.15 | 535 138 |
| Aug 31, 2023 | $24.19 | $24.38 | $23.98 | $24.03 | 689 397 |
