Liberty Media Corp. Series A Liberty Formula One historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 90.530 | 90.930 | 88.630 | 88.630 | 88.630 | 17 |
| 2025-05-23 | 90.000 | 90.000 | 86.990 | 88.000 | 88.000 | 15 |
| 2025-05-22 | 89.670 | 90.960 | 88.400 | 88.860 | 88.860 | 47 |
| 2025-05-21 | 88.890 | 91.410 | 87.050 | 90.350 | 90.350 | 69 |
| 2025-05-20 | 89.710 | 89.710 | 88.680 | 88.910 | 88.910 | 6 |
| 2025-05-19 | 88.000 | 89.060 | 87.700 | 88.898 | 88.898 | 83 |
| 2025-05-16 | 88.540 | 89.410 | 87.810 | 89.290 | 89.290 | 31 |
| 2025-05-15 | 88.040 | 89.500 | 87.030 | 88.440 | 88.440 | 62 |
| 2025-05-14 | 87.970 | 89.470 | 87.000 | 87.800 | 87.800 | 36 |
| 2025-05-13 | 85.930 | 89.443 | 85.930 | 89.443 | 89.443 | 36 |
| 2025-05-12 | 89.510 | 89.510 | 87.278 | 87.278 | 87.278 | 18 |
| 2025-05-09 | 87.030 | 87.030 | 87.030 | 87.030 | 87.030 | 0 |
| 2025-05-08 | 85.500 | 87.030 | 84.900 | 87.030 | 87.030 | 53 |
| 2025-05-07 | 83.560 | 86.040 | 82.000 | 85.150 | 85.150 | 84 |
| 2025-05-06 | 84.270 | 84.430 | 82.920 | 83.480 | 83.480 | 8 |
| 2025-05-02 | 82.000 | 83.710 | 81.290 | 82.860 | 82.860 | 83 |
| 2025-05-01 | 81.000 | 82.000 | 80.460 | 81.810 | 81.810 | 51 |
| 2025-04-30 | 81.220 | 81.220 | 78.880 | 80.020 | 80.020 | 19 |
| 2025-04-29 | 79.860 | 80.640 | 78.420 | 80.410 | 80.410 | 16 |
| 2025-04-28 | 79.100 | 81.000 | 79.100 | 79.870 | 79.870 | 13 |
| 2025-04-25 | 79.399 | 79.590 | 78.190 | 79.590 | 79.590 | 5 |
| 2025-04-24 | 78.250 | 79.520 | 78.010 | 78.400 | 78.400 | 11 |
| 2025-04-23 | 78.300 | 79.010 | 75.620 | 78.300 | 78.300 | 13 |
| 2025-04-22 | 75.500 | 76.290 | 75.367 | 75.680 | 75.680 | 34 |
| 2025-04-17 | 74.800 | 75.920 | 71.660 | 75.580 | 75.580 | 8 |
| 2025-04-16 | 72.835 | 74.800 | 72.390 | 72.930 | 72.930 | 61 |
| 2025-04-15 | 71.610 | 73.210 | 71.410 | 72.880 | 72.880 | 131 |
| 2025-04-14 | 71.070 | 72.030 | 70.510 | 71.410 | 71.410 | 57 |
| 2025-04-11 | 70.400 | 73.400 | 69.500 | 70.640 | 70.640 | 72 |
| 2025-04-10 | 74.170 | 74.280 | 71.515 | 71.515 | 71.515 | 202 |
| 2025-04-09 | 72.610 | 72.610 | 68.681 | 69.045 | 69.045 | 32 |
| 2025-04-08 | 72.130 | 75.440 | 72.130 | 74.940 | 74.940 | 106 |
| 2025-04-07 | 70.090 | 72.550 | 69.087 | 71.670 | 71.670 | 623 |
| 2025-04-04 | 75.230 | 76.080 | 73.620 | 73.710 | 73.710 | 138 |
| 2025-04-03 | 78.670 | 80.320 | 78.500 | 79.170 | 79.170 | 214 |
| 2025-04-02 | 78.500 | 81.270 | 78.500 | 81.270 | 81.270 | 10 |
| 2025-04-01 | 82.000 | 82.000 | 79.280 | 80.322 | 80.322 | 5 |
| 2025-03-31 | 79.680 | 80.000 | 79.080 | 79.120 | 79.120 | 42 |
| 2025-03-28 | 80.790 | 81.210 | 78.620 | 79.490 | 79.490 | 196 |
| 2025-03-27 | 80.000 | 81.870 | 80.000 | 81.350 | 81.350 | 7 |
| 2025-03-26 | 81.980 | 83.010 | 81.080 | 82.240 | 82.240 | 48 |
| 2025-03-25 | 81.490 | 82.620 | 80.980 | 81.400 | 81.400 | 45 |
| 2025-03-24 | 79.770 | 81.330 | 78.690 | 81.330 | 81.330 | 75 |
| 2025-03-21 | 79.950 | 80.370 | 78.000 | 79.220 | 79.220 | 6 |
| 2025-03-20 | 80.540 | 81.040 | 80.250 | 80.670 | 80.670 | 107 |
| 2025-03-19 | 79.900 | 81.500 | 79.380 | 81.500 | 81.500 | 27 |
| 2025-03-18 | 79.640 | 80.000 | 77.630 | 79.490 | 79.490 | 123 |
| 2025-03-17 | 78.617 | 80.400 | 78.410 | 80.400 | 80.400 | 192 |
| 2025-03-14 | 76.090 | 78.150 | 76.090 | 78.150 | 78.150 | 40 |
| 2025-03-13 | 77.890 | 78.900 | 75.990 | 76.290 | 76.290 | 182 |
| 2025-03-12 | 77.490 | 78.900 | 76.580 | 77.710 | 77.710 | 53 |
| 2025-03-11 | 78.651 | 78.790 | 77.020 | 77.815 | 77.815 | 63 |
| 2025-03-10 | 81.170 | 82.210 | 77.705 | 78.030 | 78.030 | 222 |
| 2025-03-07 | 84.090 | 85.810 | 81.750 | 82.930 | 82.930 | 84 |
| 2025-03-06 | 85.050 | 86.140 | 84.170 | 84.820 | 84.820 | 14 |
| 2025-03-05 | 85.350 | 86.230 | 84.210 | 85.450 | 85.450 | 53 |
| 2025-03-04 | 85.509 | 86.000 | 83.170 | 84.250 | 84.250 | 40 |
| 2025-03-03 | 90.040 | 90.330 | 86.449 | 86.449 | 86.449 | 28 |
| 2025-02-28 | 85.559 | 88.432 | 83.440 | 87.083 | 87.083 | 658 |
| 2025-02-27 | 83.000 | 84.699 | 81.210 | 84.699 | 84.699 | 564 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.