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 26, 2023 | $31.42 | $32.30 | $31.28 | $32.24 | 1 257 332 |
| Jul 25, 2023 | $31.85 | $32.17 | $31.12 | $31.23 | 1 049 531 |
| Jul 24, 2023 | $33.58 | $33.89 | $31.74 | $31.82 | 1 751 329 |
| Jul 21, 2023 | $34.29 | $34.57 | $32.80 | $33.44 | 3 382 523 |
| Jul 20, 2023 | $34.51 | $35.44 | $33.59 | $34.57 | 4 111 334 |
| Jul 19, 2023 | $34.81 | $35.35 | $34.08 | $34.56 | 1 249 524 |
| Jul 18, 2023 | $34.04 | $34.85 | $33.84 | $34.79 | 1 920 615 |
| Jul 17, 2023 | $33.49 | $34.25 | $33.04 | $34.00 | 961 442 |
| Jul 14, 2023 | $34.07 | $34.13 | $33.38 | $33.40 | 586 604 |
| Jul 13, 2023 | $33.96 | $34.28 | $33.77 | $34.17 | 576 421 |
| Jul 12, 2023 | $34.19 | $34.38 | $33.87 | $33.97 | 902 212 |
| Jul 11, 2023 | $33.57 | $33.95 | $33.46 | $33.74 | 595 634 |
| Jul 10, 2023 | $33.53 | $34.02 | $33.42 | $33.55 | 420 055 |
| Jul 07, 2023 | $32.87 | $33.69 | $32.77 | $33.64 | 1 421 961 |
| Jul 06, 2023 | $32.68 | $32.89 | $32.46 | $32.84 | 560 800 |
| Jul 05, 2023 | $33.14 | $33.20 | $32.61 | $33.05 | 824 401 |
| Jul 03, 2023 | $32.78 | $33.30 | $32.65 | $33.14 | 459 130 |
| Jun 30, 2023 | $32.12 | $32.92 | $32.12 | $32.81 | 1 322 427 |
| Jun 29, 2023 | $31.88 | $32.09 | $31.41 | $31.85 | 541 453 |
| Jun 28, 2023 | $30.85 | $31.92 | $30.69 | $31.91 | 1 096 927 |
| Jun 27, 2023 | $29.85 | $31.11 | $29.70 | $30.76 | 1 759 374 |
| Jun 26, 2023 | $29.81 | $30.38 | $29.59 | $29.93 | 765 082 |
| Jun 23, 2023 | $30.00 | $30.12 | $29.64 | $29.79 | 1 052 829 |
| Jun 22, 2023 | $30.09 | $30.27 | $29.73 | $30.21 | 809 344 |
| Jun 21, 2023 | $30.20 | $30.71 | $30.06 | $30.06 | 863 544 |
