Liberty Media Corp. Series A Liberty Formula One historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 83.000 | 84.699 | 81.210 | 84.699 | 84.699 | 564 |
| 2025-02-26 | 87.250 | 88.760 | 86.540 | 88.380 | 88.380 | 280 |
| 2025-02-25 | 90.530 | 91.020 | 86.121 | 86.121 | 86.121 | 52 |
| 2025-02-24 | 90.010 | 90.967 | 88.110 | 90.967 | 90.967 | 34 |
| 2025-02-21 | 92.040 | 92.520 | 90.380 | 90.380 | 90.380 | 66 |
| 2025-02-20 | 92.080 | 93.250 | 91.040 | 91.658 | 91.658 | 300 |
| 2025-02-19 | 93.790 | 93.790 | 90.160 | 92.200 | 92.200 | 83 |
| 2025-02-18 | 91.730 | 92.410 | 90.630 | 91.710 | 91.710 | 177 |
| 2025-02-14 | 95.330 | 95.470 | 91.650 | 91.710 | 91.710 | 62 |
| 2025-02-13 | 93.530 | 94.380 | 93.000 | 93.850 | 93.850 | 156 |
| 2025-02-12 | 91.730 | 93.920 | 91.310 | 93.250 | 93.250 | 53 |
| 2025-02-11 | 91.640 | 92.240 | 91.200 | 92.240 | 92.240 | 19 |
| 2025-02-10 | 93.050 | 93.230 | 91.130 | 92.677 | 92.677 | 71 |
| 2025-02-07 | 93.570 | 94.780 | 92.140 | 92.886 | 92.886 | 12 |
| 2025-02-06 | 88.090 | 90.620 | 87.410 | 90.620 | 90.620 | 143 |
| 2025-02-05 | 88.000 | 88.250 | 86.642 | 88.150 | 88.150 | 52 |
| 2025-02-04 | 88.030 | 89.290 | 86.640 | 86.900 | 86.900 | 210 |
| 2025-02-03 | 87.430 | 88.050 | 86.250 | 88.050 | 88.050 | 35 |
| 2025-01-31 | 88.435 | 89.170 | 87.110 | 88.190 | 88.190 | 53 |
| 2025-01-30 | 87.270 | 88.640 | 86.500 | 88.350 | 88.350 | 11 |
| 2025-01-29 | 87.000 | 87.520 | 86.660 | 86.875 | 86.875 | 88 |
| 2025-01-28 | 85.520 | 86.930 | 84.620 | 86.930 | 86.930 | 40 |
| 2025-01-27 | 83.830 | 85.044 | 83.000 | 85.044 | 85.044 | 36 |
| 2025-01-24 | 84.545 | 84.800 | 83.700 | 84.580 | 84.580 | 194 |
| 2025-01-23 | 82.845 | 83.740 | 82.660 | 83.740 | 83.740 | 38 |
| 2025-01-22 | 83.810 | 84.220 | 82.700 | 82.980 | 82.980 | 67 |
| 2025-01-21 | 83.830 | 84.617 | 82.450 | 82.760 | 82.760 | 58 |
| 2025-01-17 | 82.410 | 83.960 | 81.890 | 83.710 | 83.710 | 27 |
| 2025-01-16 | 83.440 | 85.790 | 82.510 | 83.390 | 83.390 | 155 |
| 2025-01-15 | 87.000 | 87.000 | 84.350 | 84.400 | 84.400 | 21 |
| 2025-01-14 | 85.604 | 85.604 | 85.060 | 85.110 | 85.110 | 2 |
| 2025-01-13 | 82.960 | 84.040 | 81.500 | 84.040 | 84.040 | 38 |
| 2025-01-10 | 85.150 | 85.550 | 83.990 | 84.141 | 84.141 | 70 |
| 2025-01-08 | 84.350 | 84.620 | 84.110 | 84.620 | 84.620 | 5 |
| 2025-01-07 | 83.342 | 83.342 | 82.000 | 83.342 | 83.342 | 17 |
| 2025-01-06 | 83.780 | 84.570 | 83.750 | 84.570 | 84.570 | 11 |
| 2025-01-03 | 83.980 | 84.750 | 83.340 | 83.820 | 83.820 | 6 |
| 2025-01-02 | 83.539 | 84.170 | 83.085 | 84.170 | 84.170 | 12 |
| 2024-12-31 | 85.080 | 85.080 | 83.748 | 83.748 | 83.748 | 9 |
| 2024-12-30 | 84.150 | 84.540 | 84.130 | 84.230 | 84.230 | 69 |
| 2024-12-27 | 85.986 | 86.420 | 83.750 | 84.970 | 84.970 | 4 |
| 2024-12-24 | 85.045 | 85.045 | 84.850 | 85.045 | 85.045 | 26 |
| 2024-12-23 | 85.170 | 85.980 | 84.060 | 85.450 | 85.450 | 26 |
| 2024-12-20 | 85.140 | 85.140 | 84.610 | 84.610 | 84.610 | 17 |
| 2024-12-19 | 84.790 | 85.215 | 83.650 | 85.160 | 85.160 | 115 |
| 2024-12-18 | 87.380 | 87.380 | 86.000 | 86.260 | 86.260 | 81 |
| 2024-12-17 | 87.000 | 87.000 | 85.000 | 86.038 | 86.038 | 92 |
| 2024-12-16 | 85.770 | 87.301 | 85.290 | 86.611 | 86.611 | 14 |
| 2024-12-13 | 86.820 | 86.820 | 85.440 | 85.455 | 85.455 | 165 |
| 2024-12-12 | 84.159 | 84.870 | 83.500 | 84.608 | 84.608 | 51 |
| 2024-12-11 | 80.200 | 84.588 | 80.200 | 84.588 | 84.588 | 3 |
| 2024-12-10 | 83.250 | 83.540 | 82.050 | 82.330 | 82.330 | 23 |
| 2024-12-09 | 84.940 | 85.900 | 84.280 | 84.420 | 84.420 | 184 |
| 2024-12-06 | 85.660 | 86.120 | 84.740 | 85.640 | 85.640 | 89 |
| 2024-12-05 | 83.150 | 84.190 | 82.230 | 84.190 | 84.190 | 48 |
| 2024-12-04 | 80.945 | 85.520 | 80.290 | 83.530 | 83.530 | 1,119 |
| 2024-12-03 | 80.400 | 81.990 | 80.200 | 80.200 | 80.200 | 41 |
| 2024-12-02 | 81.470 | 81.470 | 80.280 | 80.960 | 80.960 | 39 |
| 2024-11-29 | 81.864 | 82.250 | 81.080 | 81.080 | 81.080 | 558 |
| 2024-11-27 | 80.540 | 81.230 | 80.340 | 80.515 | 80.515 | 24 |
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.