Liberty Live Series A Liberty Live Group Stock Price History
NASDAQ: LLYVAConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
95.33-0.32 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LLYVA price history at a glance
The price history for Liberty Live Series A Liberty Live Group (LLYVA) on this page begins on July 31, 2023, when the stock closed at $35.73; it most recently closed at $95.33 on October 5, 2026. The highest price in this record is $106.06, reached on August 10, 2026; the latest close is 10.1% below that peak. Over roughly 3 years the share price changed +166.8%, a 36.1% compound annual price return (excluding dividends).
In the last 12 months alone, LLYVA has gained 11.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $106.06
- Date of high
- Aug 10, 2026
- Low since 2023
- $29.48
- Date of low
- Oct 23, 2023
- 52-week high
- $106.06
- 52-week low
- $74.38
- Last close
- $95.33
LLYVA returns
1 week
-0.41%
1 month
+1.78%
3 months
-4.32%
6 months
+0.19%
Year to date
+16.97%
1 year
+10.98%
3 years
+203.12%
LLYVA price return, excluding dividends.
LLYVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 95.33 | +15.58% |
| 2025 | 82.48 | +24.88% |
| 2024 | 66.05 | +80.71% |
| 2023* | 36.55 | +2.29% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
LLYVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 95.96 | 97.17 | 95.29 | 95.33 | -0.33% | |
| 94.69 | 96.56 | 94.17 | 95.65 | +1.01% | |
| 95.19 | 95.85 | 93.97 | 94.69 | -1.62% | |
| 96.94 | 98.24 | 95.96 | 96.25 | +0.08% | |
| 95.50 | 97.60 | 95.07 | 96.17 | +0.47% | |
| 94.47 | 96.22 | 94.43 | 95.72 | +2.25% | |
| 94.29 | 96.15 | 92.24 | 93.61 | -1.09% | |
| 96.82 | 97.99 | 94.59 | 94.64 | -2.01% | |
| 97.85 | 97.85 | 95.92 | 96.58 | -0.50% | |
| 96.32 | 98.35 | 96.15 | 97.07 | +0.78% | |
| 97.42 | 97.42 | 95.58 | 96.32 | -0.11% | |
| 95.79 | 96.55 | 93.51 | 96.43 | +1.51% | |
| 96.04 | 96.63 | 94.00 | 94.99 | -0.47% | |
| 95.99 | 96.44 | 94.45 | 95.44 | +0.21% | |
| 93.98 | 95.66 | 93.36 | 95.24 | +2.40% | |
| 93.94 | 94.01 | 92.34 | 93.01 | -1.46% | |
| 96.81 | 96.81 | 94.39 | 94.39 | -1.09% | |
| 96.16 | 97.92 | 94.53 | 95.43 | +0.28% | |
| 95.10 | 96.06 | 93.68 | 95.16 | -0.68% | |
| 94.94 | 96.88 | 94.75 | 95.81 | +1.95% | |
| 97.22 | 97.22 | 92.76 | 93.98 | +0.64% | |
| 94.01 | 95.19 | 92.84 | 93.38 | -0.30% | |
| 93.99 | 95.33 | 93.20 | 93.66 | -0.72% | |
| 95.28 | 95.70 | 94.33 | 94.34 | -1.34% | |
| 97.97 | 97.97 | 95.12 | 95.63 | -2.13% | |
| 100.18 | 100.18 | 97.58 | 97.71 | -1.06% | |
| 97.84 | 100.00 | 97.84 | 98.76 | +1.42% | |
| 99.14 | 99.79 | 97.37 | 97.38 | -2.11% | |
| 99.61 | 100.53 | 98.78 | 99.48 | -0.41% | |
| 99.22 | 100.03 | 98.36 | 99.89 | +0.13% | |
| 101.03 | 101.96 | 99.01 | 99.76 | -2.04% | |
| 104.01 | 104.01 | 101.81 | 101.84 | -2.08% | |
| 102.22 | 104.15 | 102.22 | 104.00 | +1.86% | |
| 101.79 | 103.20 | 101.77 | 102.10 | +0.39% | |
| 102.73 | 102.73 | 101.07 | 101.70 | -0.20% | |
| 102.27 | 104.66 | 101.87 | 101.90 | -1.51% | |
| 101.59 | 103.86 | 101.00 | 103.46 | +3.46% | |
| 102.24 | 103.54 | 100.00 | 100.00 | -1.85% | |
| 104.47 | 104.47 | 101.88 | 101.89 | -2.95% | |
| 104.29 | 106.06 | 104.29 | 104.99 | +0.78% | |
| 102.71 | 104.53 | 102.71 | 104.18 | +1.43% | |
| 101.27 | 102.82 | 99.72 | 102.71 | +2.17% | |
| 100.60 | 102.01 | 100.37 | 100.53 | +0.11% | |
| 97.89 | 100.78 | 97.89 | 100.42 | +1.66% | |
| 99.23 | 100.88 | 98.67 | 98.78 | -0.83% | |
| 99.66 | 100.52 | 99.02 | 99.61 | -0.33% | |
| 100.38 | 100.88 | 99.21 | 99.94 | +0.37% | |
| 99.16 | 101.05 | 99.16 | 99.57 | +0.42% | |
| 94.79 | 99.69 | 93.76 | 99.15 | +4.68% | |
| 102.45 | 102.45 | 94.60 | 94.72 | -7.23% | |
| 100.08 | 102.39 | 99.95 | 102.10 | +2.04% | |
| 98.54 | 100.85 | 98.29 | 100.06 | +0.58% | |
| 99.42 | 100.95 | 98.98 | 99.48 | +0.66% | |
| 96.84 | 99.14 | 96.36 | 98.83 | +3.32% | |
| 94.72 | 95.97 | 93.86 | 95.65 | +0.64% | |
| 95.24 | 95.87 | 94.34 | 95.04 | -0.37% | |
| 97.00 | 97.27 | 95.26 | 95.39 | -0.68% | |
| 96.62 | 97.29 | 95.05 | 96.04 | -1.60% | |
| 98.97 | 100.19 | 97.32 | 97.60 | -1.19% | |
| 97.82 | 98.99 | 97.36 | 98.78 | +0.94% | |
| 97.51 | 98.84 | 95.96 | 97.86 | +0.20% | |
| 100.54 | 101.82 | 97.54 | 97.66 | -2.58% | |
| 101.78 | 102.06 | 99.71 | 100.25 | -0.83% | |
| 99.41 | 102.24 | 98.79 | 101.09 | +1.47% | |
| 102.06 | 102.06 | 99.13 | 99.63 | -2.33% | |
| 102.08 | 104.03 | 101.82 | 102.01 | -0.28% | |
| 103.67 | 103.73 | 101.82 | 102.30 | -1.13% | |
| 103.56 | 104.50 | 101.26 | 103.47 | +1.00% | |
| 103.47 | 105.27 | 101.73 | 102.45 | -1.59% | |
| 104.01 | 105.48 | 102.08 | 104.11 | +0.24% | |
| 101.26 | 105.00 | 100.00 | 103.86 | +2.57% | |
| 101.94 | 103.45 | 100.52 | 101.26 | -0.75% | |
| 100.84 | 103.37 | 99.40 | 102.03 | +2.41% | |
| 98.51 | 101.41 | 97.24 | 99.63 | +1.37% | |
| 96.67 | 98.73 | 94.31 | 98.28 | +2.01% | |
| 94.73 | 97.13 | 94.06 | 96.34 | +1.70% | |
| 94.52 | 95.89 | 93.98 | 94.73 | +0.37% | |
| 94.30 | 95.68 | 93.47 | 94.38 | -0.59% | |
| 95.67 | 96.95 | 94.46 | 94.94 | -0.66% | |
| 98.03 | 98.72 | 94.35 | 95.57 | -2.51% | |
| 96.85 | 98.53 | 95.92 | 98.03 | +1.22% | |
| 96.93 | 99.19 | 96.40 | 96.85 | -0.08% | |
| 97.69 | 99.01 | 96.58 | 96.93 | -1.52% | |
| 96.16 | 99.76 | 95.25 | 98.43 | +2.37% | |
| 90.92 | 96.60 | 90.92 | 96.15 | +4.80% | |
| 90.36 | 92.03 | 89.07 | 91.75 | +2.34% | |
| 91.73 | 91.91 | 89.61 | 89.65 | -1.06% | |
| 87.69 | 91.03 | 87.69 | 90.61 | +2.22% | |
| 91.18 | 91.18 | 87.44 | 88.64 | -2.79% | |
| 95.26 | 95.26 | 91.12 | 91.18 | -4.28% | |
| 97.60 | 98.51 | 95.24 | 95.26 | -2.79% | |
| 96.01 | 98.33 | 95.86 | 97.99 | +1.73% | |
| 94.45 | 97.53 | 94.45 | 96.32 | +1.23% | |
| 95.07 | 97.02 | 93.41 | 95.15 | +0.14% | |
| 95.85 | 97.10 | 94.91 | 95.02 | -0.87% | |
| 96.18 | 97.94 | 95.79 | 95.85 | -0.08% | |
| 95.36 | 96.93 | 95.26 | 95.93 | -0.16% | |
| 94.66 | 97.32 | 92.41 | 96.08 | +0.17% | |
| 95.05 | 96.01 | 92.15 | 95.92 | +2.26% | |
| 95.30 | 95.80 | 93.62 | 93.80 | -2.67% | |
| 96.71 | 97.78 | 95.88 | 96.37 | -0.17% | |
| 95.76 | 97.30 | 95.76 | 96.53 | -0.63% | |
| 97.48 | 99.16 | 96.66 | 97.14 | +0.67% | |
| 94.92 | 97.27 | 93.40 | 96.49 | +2.16% | |
| 93.19 | 95.82 | 93.19 | 94.45 | +1.35% | |
| 93.75 | 94.10 | 91.93 | 93.19 | -0.43% | |
| 96.94 | 97.08 | 93.38 | 93.59 | -1.89% | |
| 94.36 | 96.77 | 93.72 | 95.39 | +0.14% | |
| 91.51 | 98.13 | 91.51 | 95.26 | +4.72% | |
| 92.03 | 93.44 | 90.69 | 90.97 | -1.15% | |
| 92.54 | 92.87 | 91.27 | 92.03 | -0.51% | |
| 91.55 | 93.09 | 90.88 | 92.50 | +1.41% | |
| 89.80 | 91.83 | 89.73 | 91.21 | +1.91% | |
| 88.58 | 89.93 | 88.33 | 89.50 | -1.33% | |
| 91.18 | 91.74 | 90.58 | 90.71 | -0.70% | |
| 91.48 | 92.61 | 90.95 | 91.35 | +0.36% | |
| 89.68 | 91.29 | 88.89 | 91.02 | +1.30% | |
| 89.29 | 90.72 | 88.49 | 89.85 | +0.30% | |
| 91.74 | 92.49 | 89.04 | 89.58 | -1.84% | |
| 93.64 | 93.81 | 90.93 | 91.26 | -2.29% | |
| 93.18 | 94.30 | 93.17 | 93.40 | -0.87% | |
| 96.24 | 96.24 | 93.17 | 94.22 | -0.37% | |
| 92.73 | 95.25 | 92.33 | 94.57 | +2.30% | |
| 98.59 | 98.62 | 92.26 | 92.44 | -5.89% | |
| 98.60 | 99.30 | 97.36 | 98.23 | +0.32% | |
| 94.17 | 98.03 | 93.01 | 97.92 | +2.91% | |
| 97.78 | 98.63 | 94.94 | 95.15 | -2.91% | |
| 97.32 | 99.01 | 96.88 | 98.00 | -0.50% | |
| 98.72 | 99.82 | 97.70 | 98.49 | +3.21% | |
| 95.56 | 96.98 | 94.00 | 95.43 | -0.83% | |
| 93.78 | 97.23 | 93.78 | 96.23 | +1.79% | |
| 90.67 | 95.62 | 90.67 | 94.54 | +2.42% | |
| 92.70 | 92.80 | 90.77 | 92.31 | +0.73% | |
| 88.79 | 92.13 | 88.28 | 91.64 | +4.27% | |
| 86.40 | 89.13 | 86.40 | 87.89 | +1.72% | |
| 89.11 | 89.75 | 85.61 | 86.40 | -3.45% | |
| 91.41 | 92.57 | 89.32 | 89.49 | -3.09% | |
| 91.86 | 92.89 | 91.00 | 92.34 | +1.35% | |
| 90.01 | 91.90 | 90.01 | 91.11 | +0.60% | |
| 90.76 | 91.41 | 89.14 | 90.57 | +3.41% | |
| 90.46 | 90.46 | 86.17 | 87.58 | -3.07% | |
| 92.22 | 92.85 | 89.30 | 90.35 | -2.33% | |
| 94.03 | 94.34 | 92.31 | 92.51 | -1.62% | |
| 92.85 | 96.01 | 92.85 | 94.03 | +0.63% | |
| 90.21 | 93.52 | 90.21 | 93.44 | +3.70% | |
| 93.92 | 94.93 | 89.70 | 90.11 | -2.65% | |
| 96.53 | 96.53 | 92.55 | 92.56 | -4.36% | |
| 98.08 | 98.67 | 95.83 | 96.78 | -1.33% | |
| 98.27 | 98.86 | 96.65 | 98.08 | -0.19% | |
| 95.13 | 99.59 | 95.08 | 98.27 | +5.00% | |
| 94.77 | 95.85 | 93.52 | 93.59 | -2.45% | |
| 94.12 | 96.51 | 93.94 | 95.94 | +1.28% | |
| 97.55 | 98.10 | 94.03 | 94.73 | -1.85% | |
| 96.72 | 97.08 | 92.86 | 96.52 | -0.53% | |
| 97.10 | 98.30 | 94.05 | 97.03 | -0.01% | |
| 93.68 | 99.19 | 93.45 | 97.04 | +2.46% | |
| 93.14 | 95.34 | 91.86 | 94.71 | +2.15% | |
| 92.27 | 94.02 | 91.37 | 92.72 | +0.34% | |
| 94.24 | 94.28 | 91.84 | 92.41 | -1.13% | |
| 95.00 | 95.64 | 92.91 | 93.47 | -2.06% | |
| 94.27 | 97.50 | 94.00 | 95.44 | +1.54% | |
| 92.35 | 94.08 | 90.72 | 93.99 | +1.78% | |
| 91.79 | 93.63 | 90.73 | 92.35 | +0.61% | |
| 91.53 | 92.19 | 88.95 | 91.79 | +1.20% | |
| 89.36 | 92.28 | 89.30 | 90.70 | +1.41% | |
| 87.34 | 91.50 | 87.05 | 89.44 | +3.37% | |
| 86.14 | 86.89 | 85.13 | 86.52 | +0.45% | |
| 84.65 | 87.66 | 84.65 | 86.13 | +1.62% | |
| 80.13 | 85.41 | 80.01 | 84.76 | +5.94% | |
| 78.71 | 80.46 | 78.05 | 80.01 | +2.63% | |
| 80.17 | 80.99 | 77.12 | 77.96 | -2.59% | |
| 79.41 | 80.45 | 78.58 | 80.03 | +1.28% | |
| 79.73 | 79.76 | 77.63 | 79.02 | -2.11% | |
| 80.56 | 82.00 | 79.98 | 80.72 | +0.35% | |
| 81.36 | 82.13 | 78.50 | 80.44 | -1.90% | |
| 82.16 | 82.56 | 80.81 | 82.00 | -0.50% | |
| 83.72 | 84.35 | 82.28 | 82.41 | -0.71% | |
| 84.23 | 84.36 | 82.82 | 83.00 | -1.16% | |
| 84.74 | 86.07 | 83.44 | 83.97 | +0.02% | |
| 79.47 | 84.32 | 79.47 | 83.95 | +4.78% | |
| 81.35 | 81.35 | 79.55 | 80.12 | +0.25% | |
| 81.00 | 81.98 | 78.90 | 79.92 | -1.33% | |
| 81.76 | 82.71 | 80.69 | 81.00 | -2.09% | |
| 82.35 | 83.15 | 81.98 | 82.73 | +0.57% | |
| 83.77 | 84.31 | 81.91 | 82.26 | -1.27% | |
| 80.53 | 83.33 | 80.53 | 83.32 | +1.76% | |
| 80.55 | 82.16 | 79.73 | 81.88 | +0.26% | |
| 80.75 | 82.69 | 79.56 | 81.67 | +1.42% | |
| 81.99 | 81.99 | 79.82 | 80.53 | -1.20% | |
| 78.54 | 81.64 | 78.12 | 81.51 | +3.02% | |
| 81.59 | 81.59 | 79.04 | 79.12 | -3.29% | |
| 83.10 | 83.10 | 81.24 | 81.81 | -1.14% | |
| 83.32 | 84.34 | 82.69 | 82.75 | +0.33% | |
| 81.87 | 82.72 | 81.51 | 82.48 | +1.20% | |
| 81.23 | 81.69 | 80.47 | 81.50 | +0.31% | |
| 80.99 | 81.70 | 80.76 | 81.25 | +0.10% | |
| 82.69 | 82.98 | 81.13 | 81.17 | -1.05% | |
| 82.68 | 82.68 | 81.84 | 82.03 | -0.32% | |
| 82.05 | 82.51 | 81.68 | 82.29 | 0.00% | |
| 82.16 | 84.11 | 82.09 | 82.29 | +0.41% | |
| 82.62 | 82.79 | 81.45 | 81.95 | -0.24% | |
| 82.06 | 82.87 | 79.66 | 82.15 | +0.01% | |
| 82.44 | 83.60 | 81.63 | 82.14 | +0.27% | |
| 80.78 | 82.02 | 79.37 | 81.92 | -0.21% | |
| 79.92 | 82.46 | 79.92 | 82.09 | -1.06% | |
| 82.90 | 83.45 | 81.60 | 82.97 | +0.13% | |
| 82.63 | 84.09 | 82.44 | 82.86 | +0.33% | |
| 82.29 | 82.83 | 80.85 | 82.59 | +1.08% | |
| 79.27 | 82.11 | 79.27 | 81.71 | +0.91% | |
| 78.53 | 81.55 | 78.53 | 80.97 | +2.83% | |
| 79.72 | 79.72 | 77.61 | 78.74 | -0.69% | |
| 80.14 | 81.15 | 78.89 | 79.29 | -1.06% | |
| 78.56 | 80.35 | 78.56 | 80.14 | +2.00% | |
| 75.49 | 78.82 | 75.25 | 78.57 | +4.59% | |
| 76.46 | 76.87 | 74.96 | 75.12 | -2.02% | |
| 75.98 | 77.49 | 75.19 | 76.67 | -0.33% | |
| 76.28 | 77.30 | 76.05 | 76.92 | +0.79% | |
| 75.00 | 77.17 | 75.00 | 76.32 | +0.73% | |
| 74.85 | 76.45 | 74.40 | 75.77 | +1.23% | |
| 76.55 | 77.43 | 74.38 | 74.85 | -2.75% | |
| 76.04 | 78.64 | 76.04 | 76.97 | +1.18% | |
| 75.90 | 78.48 | 75.31 | 76.07 | +0.11% | |
| 76.36 | 77.09 | 75.41 | 75.99 | -0.41% | |
| 77.62 | 78.59 | 76.10 | 76.30 | -2.69% | |
| 80.45 | 80.45 | 77.95 | 78.41 | -2.53% | |
| 80.26 | 80.98 | 79.75 | 80.45 | -0.77% | |
| 82.84 | 82.84 | 80.75 | 81.07 | -2.81% | |
| 84.50 | 84.89 | 82.90 | 83.41 | -0.66% | |
| 84.49 | 84.49 | 83.19 | 83.96 | +0.13% | |
| 82.89 | 84.84 | 82.89 | 83.85 | +1.75% | |
| 81.00 | 82.64 | 80.44 | 82.41 | +1.43% | |
| 79.63 | 82.02 | 79.58 | 81.25 | +1.51% | |
| 86.59 | 86.59 | 79.49 | 80.04 | -9.50% | |
| 86.59 | 88.58 | 86.13 | 88.44 | +0.92% | |
| 87.96 | 88.93 | 85.29 | 87.63 | -0.13% | |
| 87.97 | 88.44 | 87.59 | 87.74 | +0.08% | |
| 87.86 | 88.44 | 86.73 | 87.67 | +0.05% | |
| 87.76 | 89.17 | 87.08 | 87.63 | -0.71% | |
| 89.94 | 90.35 | 88.26 | 88.26 | -2.52% | |
| 90.67 | 91.34 | 90.13 | 90.54 | +0.51% | |
| 89.68 | 91.15 | 89.68 | 90.08 | +0.69% | |
| 90.20 | 90.89 | 88.21 | 89.46 | -1.02% | |
| 91.12 | 91.50 | 89.89 | 90.38 | +0.07% | |
| 90.34 | 91.06 | 90.01 | 90.32 | +0.44% | |
| 88.54 | 90.43 | 88.54 | 89.92 | +1.57% | |
| 86.60 | 89.26 | 86.60 | 88.53 | +2.23% | |
| 87.66 | 88.08 | 85.92 | 86.60 | -1.15% | |
| 85.81 | 88.01 | 85.80 | 87.61 | +2.40% | |
| 85.54 | 86.44 | 85.32 | 85.56 | -0.89% | |
| 86.58 | 87.18 | 86.22 | 86.32 | +0.47% | |
| 85.73 | 87.27 | 85.42 | 85.92 | +0.02% | |
| 83.67 | 86.77 | 83.67 | 85.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LLYVA chart for longer ranges.