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 |
| Jul 07, 2016 | $31.69 | $32.17 | $31.56 | $31.91 | 260 964 |
| Jul 06, 2016 | $31.42 | $31.74 | $30.97 | $31.74 | 428 631 |
| Jul 05, 2016 | $31.39 | $32.18 | $31.03 | $31.66 | 683 796 |
| Jul 01, 2016 | $31.35 | $31.70 | $31.18 | $31.62 | 401 577 |
| Jun 30, 2016 | $30.67 | $31.46 | $30.65 | $31.36 | 453 631 |
| Jun 29, 2016 | $30.25 | $30.90 | $29.38 | $30.72 | 524 920 |
| Jun 28, 2016 | $29.56 | $30.22 | $29.27 | $30.12 | 852 329 |
| Jun 27, 2016 | $30.21 | $30.50 | $29.26 | $29.49 | 830 869 |
| Jun 24, 2016 | $30.02 | $31.07 | $30.02 | $30.56 | 1 766 294 |
| Jun 23, 2016 | $30.38 | $31.50 | $30.02 | $31.43 | 716 394 |
| Jun 22, 2016 | $30.19 | $30.42 | $30.01 | $30.25 | 957 861 |
| Jun 21, 2016 | $30.81 | $30.84 | $30.18 | $30.24 | 408 982 |
| Jun 20, 2016 | $31.10 | $31.39 | $30.69 | $30.87 | 405 482 |
| Jun 17, 2016 | $30.93 | $31.56 | $30.68 | $30.85 | 2 088 408 |
| Jun 16, 2016 | $30.84 | $31.33 | $30.65 | $31.26 | 211 267 |
| Jun 15, 2016 | $30.95 | $31.42 | $30.91 | $31.08 | 225 270 |
| Jun 14, 2016 | $31.02 | $31.27 | $30.70 | $31.00 | 373 967 |
| Jun 13, 2016 | $31.73 | $31.94 | $31.06 | $31.13 | 448 528 |
| Jun 10, 2016 | $31.93 | $32.19 | $31.69 | $31.88 | 182 968 |
| Jun 09, 2016 | $31.89 | $32.32 | $31.78 | $32.31 | 388 158 |
| Jun 08, 2016 | $31.77 | $32.14 | $31.63 | $31.91 | 360 661 |
| Jun 07, 2016 | $31.73 | $31.98 | $31.52 | $31.69 | 387 894 |
| Jun 06, 2016 | $32.13 | $32.48 | $31.77 | $31.80 | 281 595 |
| Jun 03, 2016 | $32.06 | $32.20 | $31.80 | $32.15 | 368 366 |
| Jun 02, 2016 | $32.29 | $32.58 | $31.99 | $32.18 | 708 426 |
