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 |
| Jun 01, 2016 | $31.92 | $32.47 | $31.58 | $32.42 | 751 251 |
| May 31, 2016 | $31.96 | $32.10 | $31.61 | $31.89 | 479 426 |
| May 27, 2016 | $31.69 | $32.02 | $31.50 | $31.99 | 305 129 |
| May 26, 2016 | $31.83 | $32.18 | $31.66 | $31.72 | 314 602 |
| May 25, 2016 | $31.81 | $32.47 | $31.52 | $31.90 | 537 665 |
| May 24, 2016 | $31.29 | $31.88 | $31.21 | $31.84 | 470 404 |
| May 23, 2016 | $31.43 | $31.58 | $31.19 | $31.27 | 259 415 |
| May 20, 2016 | $31.15 | $31.79 | $31.11 | $31.51 | 427 191 |
| May 19, 2016 | $31.62 | $31.62 | $30.89 | $31.21 | 1 979 205 |
| May 18, 2016 | $31.13 | $31.60 | $30.95 | $31.50 | 786 841 |
| May 17, 2016 | $31.57 | $31.71 | $31.15 | $31.31 | 502 029 |
| May 16, 2016 | $31.80 | $32.21 | $31.49 | $31.95 | 336 096 |
| May 13, 2016 | $32.01 | $32.27 | $31.56 | $31.74 | 329 796 |
| May 12, 2016 | $32.02 | $32.37 | $31.80 | $32.18 | 345 024 |
| May 11, 2016 | $32.94 | $32.94 | $32.16 | $32.27 | 424 365 |
| May 10, 2016 | $32.27 | $32.73 | $32.14 | $32.69 | 344 343 |
| May 09, 2016 | $32.05 | $32.75 | $31.47 | $32.41 | 318 320 |
| May 06, 2016 | $31.85 | $32.83 | $31.85 | $32.70 | 462 649 |
| May 05, 2016 | $32.16 | $32.57 | $32.07 | $32.30 | 394 844 |
| May 04, 2016 | $32.35 | $33.32 | $32.15 | $32.25 | 283 066 |
| May 03, 2016 | $32.22 | $33.13 | $32.22 | $32.87 | 259 816 |
| May 02, 2016 | $32.40 | $33.19 | $32.40 | $32.96 | 198 913 |
| Apr 29, 2016 | $32.84 | $32.94 | $32.31 | $32.77 | 467 266 |
| Apr 28, 2016 | $33.65 | $34.00 | $32.63 | $32.72 | 424 699 |
| Apr 27, 2016 | $33.63 | $33.63 | $32.87 | $33.37 | 417 757 |
