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 |
| Aug 30, 2023 | $23.64 | $24.39 | $23.64 | $24.23 | 1 156 411 |
| Aug 29, 2023 | $23.00 | $23.72 | $22.96 | $23.54 | 623 122 |
| Aug 28, 2023 | $23.16 | $23.44 | $22.99 | $23.05 | 553 410 |
| Aug 25, 2023 | $23.14 | $23.32 | $22.86 | $23.00 | 466 796 |
| Aug 24, 2023 | $23.45 | $23.73 | $22.99 | $23.14 | 834 842 |
| Aug 23, 2023 | $23.08 | $23.50 | $22.93 | $23.33 | 688 906 |
| Aug 22, 2023 | $23.61 | $23.61 | $23.07 | $23.28 | 663 484 |
| Aug 21, 2023 | $23.59 | $23.67 | $23.17 | $23.43 | 916 711 |
| Aug 18, 2023 | $23.32 | $23.51 | $22.92 | $23.23 | 783 380 |
| Aug 17, 2023 | $23.55 | $23.70 | $23.19 | $23.43 | 1 187 251 |
| Aug 16, 2023 | $23.65 | $24.02 | $23.39 | $23.49 | 869 608 |
| Aug 15, 2023 | $23.67 | $23.95 | $23.61 | $23.80 | 766 557 |
| Aug 14, 2023 | $23.65 | $24.18 | $23.57 | $24.14 | 933 368 |
| Aug 11, 2023 | $22.66 | $23.65 | $22.56 | $23.65 | 812 900 |
| Aug 10, 2023 | $23.23 | $23.66 | $22.73 | $22.81 | 771 991 |
| Aug 09, 2023 | $22.70 | $23.26 | $22.51 | $23.12 | 870 924 |
| Aug 08, 2023 | $23.26 | $23.43 | $22.50 | $22.70 | 1 919 950 |
| Aug 07, 2023 | $23.64 | $24.00 | $23.09 | $23.46 | 2 540 985 |
| Aug 04, 2023 | $26.30 | $26.95 | $22.75 | $23.60 | 7 349 627 |
| Aug 03, 2023 | $32.32 | $33.20 | $32.32 | $32.93 | 914 964 |
| Aug 02, 2023 | $32.49 | $33.09 | $32.19 | $32.54 | 1 401 511 |
| Aug 01, 2023 | $31.56 | $32.56 | $31.52 | $32.52 | 1 187 379 |
| Jul 31, 2023 | $32.52 | $32.71 | $31.66 | $31.70 | 966 779 |
| Jul 28, 2023 | $32.19 | $33.05 | $31.67 | $32.31 | 1 172 182 |
| Jul 27, 2023 | $32.52 | $32.88 | $31.91 | $31.97 | 923 525 |
