Liberty Live Holdings, Inc. (LLYVA) stock
LLYVANasdaqServices-Amusement & Recreation ServicesFiscal year ends December 31Also trades as LLYVB, LLYVK
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026
$100.62+1.54 (+1.55%)
Close on Oct 30, 2026Market cap $9.50BP/E –Yield –
Price history
Liberty Live share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$100.62
+1.55% on the day
52-week range
$74.38 – $106.06
-5.1% from the high
Change over 52 weeks
+14.8%
From $87.67 on Oct 30, 2025
Average volume
165,338
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $99.63 | $100.74 | $99.13 | $100.62 | +1.55% | 87,513 |
| Oct 29, 2026 | $97.94 | $99.35 | $97.30 | $99.08 | +2.06% | 341,658 |
| Oct 28, 2026 | $96.51 | $97.27 | $94.94 | $97.08 | +0.49% | 116,923 |
| Oct 27, 2026 | $96.00 | $97.15 | $95.57 | $96.61 | +0.64% | 136,556 |
| Oct 26, 2026 | $96.85 | $97.22 | $95.19 | $96.00 | -0.38% | 58,989 |
| Oct 23, 2026 | $96.40 | $97.90 | $96.04 | $96.37 | -0.89% | 177,708 |
| Oct 22, 2026 | $95.82 | $98.18 | $95.82 | $97.24 | +0.74% | 207,873 |
| Oct 21, 2026 | $96.28 | $97.94 | $96.28 | $96.53 | -0.17% | 191,060 |
| Oct 20, 2026 | $95.11 | $97.38 | $95.11 | $96.69 | +1.92% | 167,693 |
| Oct 19, 2026 | $94.39 | $96.84 | $94.39 | $94.87 | +0.03% | 186,616 |
| Oct 16, 2026 | $97.36 | $97.50 | $94.12 | $94.84 | -1.66% | 66,927 |
| Oct 15, 2026 | $94.75 | $97.36 | $94.75 | $96.44 | +2.26% | 233,655 |
| Oct 14, 2026 | $94.98 | $95.31 | $93.74 | $94.31 | -1.25% | 294,418 |
| Oct 13, 2026 | $94.17 | $96.74 | $94.17 | $95.50 | +1.41% | 175,771 |
| Oct 12, 2026 | $95.18 | $95.18 | $93.70 | $94.17 | -1.22% | 67,262 |
| Oct 9, 2026 | $95.96 | $97.17 | $95.29 | $95.33 | -0.33% | 77,160 |
| Oct 8, 2026 | $94.69 | $96.56 | $94.17 | $95.65 | +1.01% | 118,340 |
| Oct 7, 2026 | $95.19 | $95.85 | $93.97 | $94.69 | -1.62% | 147,422 |
| Oct 6, 2026 | $96.94 | $98.24 | $95.96 | $96.25 | +0.08% | 244,013 |
| Oct 5, 2026 | $95.50 | $97.60 | $95.07 | $96.17 | +0.47% | 107,697 |
| Oct 2, 2026 | $94.47 | $96.22 | $94.43 | $95.72 | +2.25% | 104,435 |
| Oct 1, 2026 | $94.29 | $96.15 | $92.24 | $93.61 | -1.09% | 142,197 |
| Sep 30, 2026 | $96.82 | $97.99 | $94.59 | $94.64 | -2.01% | 199,630 |
| Sep 29, 2026 | $97.85 | $97.85 | $95.92 | $96.58 | -0.50% | 137,580 |
| Sep 28, 2026 | $96.32 | $98.35 | $96.15 | $97.07 | +0.78% | 139,105 |
| Sep 25, 2026 | $97.42 | $97.42 | $95.58 | $96.32 | -0.11% | 40,436 |
| Sep 24, 2026 | $95.79 | $96.55 | $93.51 | $96.43 | +1.51% | 57,651 |
| Sep 23, 2026 | $96.04 | $96.63 | $94.00 | $94.99 | -0.47% | 63,178 |
| Sep 22, 2026 | $95.99 | $96.44 | $94.45 | $95.44 | +0.21% | 102,925 |
| Sep 21, 2026 | $93.98 | $95.66 | $93.36 | $95.24 | +2.40% | 216,511 |
| Sep 18, 2026 | $93.94 | $94.01 | $92.34 | $93.01 | -1.46% | 185,306 |
| Sep 17, 2026 | $96.81 | $96.81 | $94.39 | $94.39 | -1.09% | 82,689 |
| Sep 16, 2026 | $96.16 | $97.92 | $94.53 | $95.43 | +0.28% | 128,611 |
| Sep 15, 2026 | $95.10 | $96.06 | $93.68 | $95.16 | -0.68% | 708,628 |
| Sep 14, 2026 | $94.94 | $96.88 | $94.75 | $95.81 | +1.95% | 141,979 |
| Sep 11, 2026 | $97.22 | $97.22 | $92.76 | $93.98 | +0.64% | 91,845 |
| Sep 10, 2026 | $94.01 | $95.19 | $92.84 | $93.38 | -0.30% | 104,242 |
| Sep 9, 2026 | $93.99 | $95.33 | $93.20 | $93.66 | -0.72% | 77,024 |
| Sep 8, 2026 | $95.28 | $95.70 | $94.33 | $94.34 | -1.34% | 142,279 |
| Sep 4, 2026 | $97.97 | $97.97 | $95.12 | $95.63 | -2.13% | 43,455 |
| Sep 3, 2026 | $100.18 | $100.18 | $97.58 | $97.71 | -1.06% | 64,118 |
| Sep 2, 2026 | $97.84 | $100.00 | $97.84 | $98.76 | +1.42% | 72,765 |
| Sep 1, 2026 | $99.14 | $99.79 | $97.37 | $97.38 | -2.11% | 117,379 |
| Aug 31, 2026 | $99.61 | $100.53 | $98.78 | $99.48 | -0.41% | 99,726 |
| Aug 28, 2026 | $99.22 | $100.03 | $98.36 | $99.89 | +0.13% | 53,034 |
| Aug 27, 2026 | $101.03 | $101.96 | $99.01 | $99.76 | -2.04% | 203,662 |
| Aug 26, 2026 | $104.01 | $104.01 | $101.81 | $101.84 | -2.08% | 54,023 |
| Aug 25, 2026 | $102.22 | $104.15 | $102.22 | $104.00 | +1.86% | 69,460 |
| Aug 24, 2026 | $101.79 | $103.20 | $101.77 | $102.10 | +0.39% | 183,565 |
| Aug 21, 2026 | $102.73 | $102.73 | $101.07 | $101.70 | -0.20% | 162,937 |
| Aug 20, 2026 | $102.27 | $104.66 | $101.87 | $101.90 | -1.51% | 182,781 |
| Aug 19, 2026 | $101.59 | $103.86 | $101.00 | $103.46 | +3.46% | 200,426 |
| Aug 18, 2026 | $102.24 | $103.54 | $100.00 | $100.00 | -1.85% | 140,247 |
| Aug 17, 2026 | $104.47 | $104.47 | $101.88 | $101.89 | -2.95% | 209,729 |
| Aug 14, 2026 | $104.29 | $106.06 | $104.29 | $104.99 | +0.78% | 224,469 |
| Aug 13, 2026 | $102.71 | $104.53 | $102.71 | $104.18 | +1.43% | 130,345 |
| Aug 12, 2026 | $101.27 | $102.82 | $99.72 | $102.71 | +2.17% | 276,065 |
| Aug 11, 2026 | $100.60 | $102.01 | $100.37 | $100.53 | +0.11% | 87,185 |
| Aug 10, 2026 | $97.89 | $100.78 | $97.89 | $100.42 | +1.66% | 124,573 |
| Aug 7, 2026 | $99.23 | $100.88 | $98.67 | $98.78 | -0.83% | 83,922 |
| Aug 6, 2026 | $99.66 | $100.52 | $99.02 | $99.61 | -0.33% | 95,951 |
| Aug 5, 2026 | $100.38 | $100.88 | $99.21 | $99.94 | +0.37% | 197,152 |
| Aug 4, 2026 | $99.16 | $101.05 | $99.16 | $99.57 | +0.42% | 187,501 |
| Aug 3, 2026 | $94.79 | $99.69 | $93.76 | $99.15 | +4.68% | 257,228 |
| Jul 31, 2026 | $102.45 | $102.45 | $94.60 | $94.72 | -7.23% | 191,517 |
| Jul 30, 2026 | $100.08 | $102.39 | $99.95 | $102.10 | +2.04% | 104,212 |
| Jul 29, 2026 | $98.54 | $100.85 | $98.29 | $100.06 | +0.58% | 77,456 |
| Jul 28, 2026 | $99.42 | $100.95 | $98.98 | $99.48 | +0.66% | 75,652 |
| Jul 27, 2026 | $96.84 | $99.14 | $96.36 | $98.83 | +3.32% | 90,793 |
| Jul 24, 2026 | $94.72 | $95.97 | $93.86 | $95.65 | +0.64% | 92,009 |
| Jul 23, 2026 | $95.24 | $95.87 | $94.34 | $95.04 | -0.37% | 104,387 |
| Jul 22, 2026 | $97.00 | $97.27 | $95.26 | $95.39 | -0.68% | 183,629 |
| Jul 21, 2026 | $96.62 | $97.29 | $95.05 | $96.04 | -1.60% | 129,115 |
| Jul 20, 2026 | $98.97 | $100.19 | $97.32 | $97.60 | -1.19% | 180,557 |
| Jul 17, 2026 | $97.82 | $98.99 | $97.36 | $98.78 | +0.94% | 147,730 |
| Jul 16, 2026 | $97.51 | $98.84 | $95.96 | $97.86 | +0.20% | 201,467 |
| Jul 15, 2026 | $100.54 | $101.82 | $97.54 | $97.66 | -2.58% | 216,417 |
| Jul 14, 2026 | $101.78 | $102.06 | $99.71 | $100.25 | -0.83% | 100,330 |
| Jul 13, 2026 | $99.41 | $102.24 | $98.79 | $101.09 | +1.47% | 136,983 |
| Jul 10, 2026 | $102.06 | $102.06 | $99.13 | $99.63 | -2.33% | 231,951 |
| Jul 9, 2026 | $102.08 | $104.03 | $101.82 | $102.01 | -0.28% | 160,031 |
| Jul 8, 2026 | $103.67 | $103.73 | $101.82 | $102.30 | -1.13% | 166,014 |
| Jul 7, 2026 | $103.56 | $104.50 | $101.26 | $103.47 | +1.00% | 170,472 |
| Jul 6, 2026 | $103.47 | $105.27 | $101.73 | $102.45 | -1.59% | 508,758 |
| Jul 2, 2026 | $104.01 | $105.48 | $102.08 | $104.11 | +0.24% | 323,035 |
| Jul 1, 2026 | $101.26 | $105.00 | $100.00 | $103.86 | +2.57% | 345,918 |
| Jun 30, 2026 | $101.94 | $103.45 | $100.52 | $101.26 | -0.75% | 419,689 |
| Jun 29, 2026 | $100.84 | $103.37 | $99.40 | $102.03 | +2.41% | 426,072 |
| Jun 26, 2026 | $98.51 | $101.41 | $97.24 | $99.63 | +1.37% | 259,680 |
| Jun 25, 2026 | $96.67 | $98.73 | $94.31 | $98.28 | +2.01% | 243,377 |
| Jun 24, 2026 | $94.73 | $97.13 | $94.06 | $96.34 | +1.70% | 288,875 |
| Jun 23, 2026 | $94.52 | $95.89 | $93.98 | $94.73 | +0.37% | 219,165 |
| Jun 22, 2026 | $94.30 | $95.68 | $93.47 | $94.38 | -0.59% | 342,300 |
| Jun 18, 2026 | $95.67 | $96.95 | $94.46 | $94.94 | -0.66% | 257,288 |
| Jun 17, 2026 | $98.03 | $98.72 | $94.35 | $95.57 | -2.51% | 759,057 |
| Jun 16, 2026 | $96.85 | $98.53 | $95.92 | $98.03 | +1.22% | 451,412 |
| Jun 15, 2026 | $96.93 | $99.19 | $96.40 | $96.85 | -0.08% | 502,426 |
| Jun 12, 2026 | $97.69 | $99.01 | $96.58 | $96.93 | -1.52% | 215,053 |
| Jun 11, 2026 | $96.16 | $99.76 | $95.25 | $98.43 | +2.37% | 516,683 |
| Jun 10, 2026 | $90.92 | $96.60 | $90.92 | $96.15 | +4.80% | 490,029 |
| Jun 9, 2026 | $90.36 | $92.03 | $89.07 | $91.75 | +2.34% | 165,461 |
| Jun 8, 2026 | $91.73 | $91.91 | $89.61 | $89.65 | -1.06% | 89,181 |
| Jun 5, 2026 | $87.69 | $91.03 | $87.69 | $90.61 | +2.22% | 143,924 |
| Jun 4, 2026 | $91.18 | $91.18 | $87.44 | $88.64 | -2.79% | 189,325 |
| Jun 3, 2026 | $95.26 | $95.26 | $91.12 | $91.18 | -4.28% | 405,239 |
| Jun 2, 2026 | $97.60 | $98.51 | $95.24 | $95.26 | -2.79% | 153,341 |
| Jun 1, 2026 | $96.01 | $98.33 | $95.86 | $97.99 | +1.73% | 142,410 |
| May 29, 2026 | $94.45 | $97.53 | $94.45 | $96.32 | +1.23% | 237,840 |
| May 28, 2026 | $95.07 | $97.02 | $93.41 | $95.15 | +0.14% | 371,739 |
| May 27, 2026 | $95.85 | $97.10 | $94.91 | $95.02 | -0.87% | 804,321 |
| May 26, 2026 | $96.18 | $97.94 | $95.79 | $95.85 | -0.08% | 1,464,089 |
| May 22, 2026 | $95.36 | $96.93 | $95.26 | $95.93 | -0.16% | 247,159 |
| May 21, 2026 | $94.66 | $97.32 | $92.41 | $96.08 | +0.17% | 279,698 |
| May 20, 2026 | $95.05 | $96.01 | $92.15 | $95.92 | +2.26% | 316,547 |
| May 19, 2026 | $95.30 | $95.80 | $93.62 | $93.80 | -2.67% | 199,772 |
| May 18, 2026 | $96.71 | $97.78 | $95.88 | $96.37 | -0.17% | 131,994 |
| May 15, 2026 | $95.76 | $97.30 | $95.76 | $96.53 | -0.63% | 117,799 |
| May 14, 2026 | $97.48 | $99.16 | $96.66 | $97.14 | +0.67% | 2,066,696 |
| May 13, 2026 | $94.92 | $97.27 | $93.40 | $96.49 | +2.16% | 170,274 |
| May 12, 2026 | $93.19 | $95.82 | $93.19 | $94.45 | +1.35% | 210,086 |
| May 11, 2026 | $93.75 | $94.10 | $91.93 | $93.19 | -0.43% | 149,839 |
| May 8, 2026 | $96.94 | $97.08 | $93.38 | $93.59 | -1.89% | 100,768 |
| May 7, 2026 | $94.36 | $96.77 | $93.72 | $95.39 | +0.14% | 233,480 |
| May 6, 2026 | $91.51 | $98.13 | $91.51 | $95.26 | +4.72% | 271,529 |
| May 5, 2026 | $92.03 | $93.44 | $90.69 | $90.97 | -1.15% | 62,398 |
| May 4, 2026 | $92.54 | $92.87 | $91.27 | $92.03 | -0.51% | 196,763 |
| May 1, 2026 | $91.55 | $93.09 | $90.88 | $92.50 | +1.41% | 136,327 |
| Apr 30, 2026 | $89.80 | $91.83 | $89.73 | $91.21 | +1.91% | 156,432 |
| Apr 29, 2026 | $88.58 | $89.93 | $88.33 | $89.50 | -1.33% | 75,654 |
| Apr 28, 2026 | $91.18 | $91.74 | $90.58 | $90.71 | -0.70% | 40,870 |
| Apr 27, 2026 | $91.48 | $92.61 | $90.95 | $91.35 | +0.36% | 146,400 |
| Apr 24, 2026 | $89.68 | $91.29 | $88.89 | $91.02 | +1.30% | 88,131 |
| Apr 23, 2026 | $89.29 | $90.72 | $88.49 | $89.85 | +0.30% | 92,755 |
| Apr 22, 2026 | $91.74 | $92.49 | $89.04 | $89.58 | -1.84% | 112,221 |
| Apr 21, 2026 | $93.64 | $93.81 | $90.93 | $91.26 | -2.29% | 61,350 |
| Apr 20, 2026 | $93.18 | $94.30 | $93.17 | $93.40 | -0.87% | 111,539 |
| Apr 17, 2026 | $96.24 | $96.24 | $93.17 | $94.22 | -0.37% | 104,650 |
| Apr 16, 2026 | $92.73 | $95.25 | $92.33 | $94.57 | +2.30% | 113,414 |
| Apr 15, 2026 | $98.59 | $98.62 | $92.26 | $92.44 | -5.89% | 105,695 |
| Apr 14, 2026 | $98.60 | $99.30 | $97.36 | $98.23 | +0.32% | 64,165 |
| Apr 13, 2026 | $94.17 | $98.03 | $93.01 | $97.92 | +2.91% | 86,317 |
| Apr 10, 2026 | $97.78 | $98.63 | $94.94 | $95.15 | -2.91% | 57,131 |
| Apr 9, 2026 | $97.32 | $99.01 | $96.88 | $98.00 | -0.50% | 277,212 |
| Apr 8, 2026 | $98.72 | $99.82 | $97.70 | $98.49 | +3.21% | 129,263 |
| Apr 7, 2026 | $95.56 | $96.98 | $94.00 | $95.43 | -0.83% | 53,815 |
| Apr 6, 2026 | $93.78 | $97.23 | $93.78 | $96.23 | +1.79% | 49,441 |
| Apr 2, 2026 | $90.67 | $95.62 | $90.67 | $94.54 | +2.42% | 127,235 |
| Apr 1, 2026 | $92.70 | $92.80 | $90.77 | $92.31 | +0.73% | 148,099 |
| Mar 31, 2026 | $88.79 | $92.13 | $88.28 | $91.64 | +4.27% | 83,307 |
| Mar 30, 2026 | $86.40 | $89.13 | $86.40 | $87.89 | +1.72% | 243,058 |
| Mar 27, 2026 | $89.11 | $89.75 | $85.61 | $86.40 | -3.45% | 83,003 |
| Mar 26, 2026 | $91.41 | $92.57 | $89.32 | $89.49 | -3.09% | 84,790 |
| Mar 25, 2026 | $91.86 | $92.89 | $91.00 | $92.34 | +1.35% | 72,612 |
| Mar 24, 2026 | $90.01 | $91.90 | $90.01 | $91.11 | +0.60% | 195,597 |
| Mar 23, 2026 | $90.76 | $91.41 | $89.14 | $90.57 | +3.41% | 106,496 |
| Mar 20, 2026 | $90.46 | $90.46 | $86.17 | $87.58 | -3.07% | 288,173 |
| Mar 19, 2026 | $92.22 | $92.85 | $89.30 | $90.35 | -2.33% | 101,246 |
| Mar 18, 2026 | $94.03 | $94.34 | $92.31 | $92.51 | -1.62% | 98,776 |
| Mar 17, 2026 | $92.85 | $96.01 | $92.85 | $94.03 | +0.63% | 138,167 |
| Mar 16, 2026 | $90.21 | $93.52 | $90.21 | $93.44 | +3.70% | 87,252 |
| Mar 13, 2026 | $93.92 | $94.93 | $89.70 | $90.11 | -2.65% | 162,353 |
| Mar 12, 2026 | $96.53 | $96.53 | $92.55 | $92.56 | -4.36% | 299,087 |
| Mar 11, 2026 | $98.08 | $98.67 | $95.83 | $96.78 | -1.33% | 161,513 |
| Mar 10, 2026 | $98.27 | $98.86 | $96.65 | $98.08 | -0.19% | 140,439 |
| Mar 9, 2026 | $95.13 | $99.59 | $95.08 | $98.27 | +5.00% | 247,122 |
| Mar 6, 2026 | $94.77 | $95.85 | $93.52 | $93.59 | -2.45% | 118,907 |
| Mar 5, 2026 | $94.12 | $96.51 | $93.94 | $95.94 | +1.28% | 102,916 |
| Mar 4, 2026 | $97.55 | $98.10 | $94.03 | $94.73 | -1.85% | 110,985 |
| Mar 3, 2026 | $96.72 | $97.08 | $92.86 | $96.52 | -0.53% | 155,811 |
| Mar 2, 2026 | $97.10 | $98.30 | $94.05 | $97.03 | -0.01% | 254,369 |
| Feb 27, 2026 | $93.68 | $99.19 | $93.45 | $97.04 | +2.46% | 397,250 |
| Feb 26, 2026 | $93.14 | $95.34 | $91.86 | $94.71 | +2.15% | 179,229 |
| Feb 25, 2026 | $92.27 | $94.02 | $91.37 | $92.72 | +0.34% | 193,254 |
| Feb 24, 2026 | $94.24 | $94.28 | $91.84 | $92.41 | -1.13% | 169,808 |
| Feb 23, 2026 | $95.00 | $95.64 | $92.91 | $93.47 | -2.06% | 127,601 |
| Feb 20, 2026 | $94.27 | $97.50 | $94.00 | $95.44 | +1.54% | 98,884 |
| Feb 19, 2026 | $92.35 | $94.08 | $90.72 | $93.99 | +1.78% | 201,652 |
| Feb 18, 2026 | $91.79 | $93.63 | $90.73 | $92.35 | +0.61% | 137,599 |
| Feb 17, 2026 | $91.53 | $92.19 | $88.95 | $91.79 | +1.20% | 116,660 |
| Feb 13, 2026 | $89.36 | $92.28 | $89.30 | $90.70 | +1.41% | 97,370 |
| Feb 12, 2026 | $87.34 | $91.50 | $87.05 | $89.44 | +3.37% | 390,556 |
| Feb 11, 2026 | $86.14 | $86.89 | $85.13 | $86.52 | +0.45% | 106,131 |
| Feb 10, 2026 | $84.65 | $87.66 | $84.65 | $86.13 | +1.62% | 181,709 |
| Feb 9, 2026 | $80.13 | $85.41 | $80.01 | $84.76 | +5.94% | 596,219 |
| Feb 6, 2026 | $78.71 | $80.46 | $78.05 | $80.01 | +2.63% | 98,117 |
| Feb 5, 2026 | $80.17 | $80.99 | $77.12 | $77.96 | -2.59% | 199,863 |
| Feb 4, 2026 | $79.41 | $80.45 | $78.58 | $80.03 | +1.28% | 213,656 |
| Feb 3, 2026 | $79.73 | $79.76 | $77.63 | $79.02 | -2.11% | 285,805 |
| Feb 2, 2026 | $80.56 | $82.00 | $79.98 | $80.72 | +0.35% | 104,080 |
| Jan 30, 2026 | $81.36 | $82.13 | $78.50 | $80.44 | -1.90% | 282,388 |
| Jan 29, 2026 | $82.16 | $82.56 | $80.81 | $82.00 | -0.50% | 137,439 |
| Jan 28, 2026 | $83.72 | $84.35 | $82.28 | $82.41 | -0.71% | 228,462 |
| Jan 27, 2026 | $84.23 | $84.36 | $82.82 | $83.00 | -1.16% | 172,404 |
| Jan 26, 2026 | $84.74 | $86.07 | $83.44 | $83.97 | +0.02% | 127,549 |
| Jan 23, 2026 | $79.47 | $84.32 | $79.47 | $83.95 | +4.78% | 241,292 |
| Jan 22, 2026 | $81.35 | $81.35 | $79.55 | $80.12 | +0.25% | 175,668 |
| Jan 21, 2026 | $81.00 | $81.98 | $78.90 | $79.92 | -1.33% | 162,663 |
| Jan 20, 2026 | $81.76 | $82.71 | $80.69 | $81.00 | -2.09% | 212,323 |
| Jan 16, 2026 | $82.35 | $83.15 | $81.98 | $82.73 | +0.57% | 106,359 |
| Jan 15, 2026 | $83.77 | $84.31 | $81.91 | $82.26 | -1.27% | 89,345 |
| Jan 14, 2026 | $80.53 | $83.33 | $80.53 | $83.32 | +1.76% | 192,096 |
| Jan 13, 2026 | $80.55 | $82.16 | $79.73 | $81.88 | +0.26% | 112,241 |
| Jan 12, 2026 | $80.75 | $82.69 | $79.56 | $81.67 | +1.42% | 199,948 |
| Jan 9, 2026 | $81.99 | $81.99 | $79.82 | $80.53 | -1.20% | 101,406 |
| Jan 8, 2026 | $78.54 | $81.64 | $78.12 | $81.51 | +3.02% | 343,544 |
| Jan 7, 2026 | $81.59 | $81.59 | $79.04 | $79.12 | -3.29% | 243,112 |
| Jan 6, 2026 | $83.10 | $83.10 | $81.24 | $81.81 | -1.14% | 1,384,371 |
| Jan 5, 2026 | $83.32 | $84.34 | $82.69 | $82.75 | +0.33% | 116,046 |
| Jan 2, 2026 | $81.87 | $82.72 | $81.51 | $82.48 | +1.20% | 172,991 |
| Dec 31, 2025 | $81.23 | $81.69 | $80.47 | $81.50 | +0.31% | 192,095 |
| Dec 30, 2025 | $80.99 | $81.70 | $80.76 | $81.25 | +0.10% | 101,957 |
| Dec 29, 2025 | $82.69 | $82.98 | $81.13 | $81.17 | -1.05% | 132,973 |
| Dec 26, 2025 | $82.68 | $82.68 | $81.84 | $82.03 | -0.32% | 51,863 |
| Dec 24, 2025 | $82.05 | $82.51 | $81.68 | $82.29 | 0.00% | 141,448 |
| Dec 23, 2025 | $82.16 | $84.11 | $82.09 | $82.29 | +0.41% | 171,689 |
| Dec 22, 2025 | $82.62 | $82.79 | $81.45 | $81.95 | -0.24% | 83,756 |
| Dec 19, 2025 | $82.06 | $82.87 | $79.66 | $82.15 | +0.01% | 177,415 |
| Dec 18, 2025 | $82.44 | $83.60 | $81.63 | $82.14 | +0.27% | 385,323 |
| Dec 17, 2025 | $80.78 | $82.02 | $79.37 | $81.92 | -0.21% | 230,968 |
| Dec 16, 2025 | $79.92 | $82.46 | $79.92 | $82.09 | -1.06% | 92,040 |
| Dec 15, 2025 | $82.90 | $83.45 | $81.60 | $82.97 | +0.13% | 844,243 |
| Dec 12, 2025 | $82.63 | $84.09 | $82.44 | $82.86 | +0.33% | 73,332 |
| Dec 11, 2025 | $82.29 | $82.83 | $80.85 | $82.59 | +1.08% | 136,527 |
| Dec 10, 2025 | $79.27 | $82.11 | $79.27 | $81.71 | +0.91% | 1,172,459 |
| Dec 9, 2025 | $78.53 | $81.55 | $78.53 | $80.97 | +2.83% | 146,246 |
| Dec 8, 2025 | $79.72 | $79.72 | $77.61 | $78.74 | -0.69% | 183,805 |
| Dec 5, 2025 | $80.14 | $81.15 | $78.89 | $79.29 | -1.06% | 412,857 |
| Dec 4, 2025 | $78.56 | $80.35 | $78.56 | $80.14 | +2.00% | 180,206 |
| Dec 3, 2025 | $75.49 | $78.82 | $75.25 | $78.57 | +4.59% | 345,028 |
| Dec 2, 2025 | $76.46 | $76.87 | $74.96 | $75.12 | -2.02% | 115,567 |
| Dec 1, 2025 | $75.98 | $77.49 | $75.19 | $76.67 | -0.33% | 134,781 |
| Nov 28, 2025 | $76.28 | $77.30 | $76.05 | $76.92 | +0.79% | 150,075 |
| Nov 26, 2025 | $75.00 | $77.17 | $75.00 | $76.32 | +0.73% | 76,167 |
| Nov 25, 2025 | $74.85 | $76.45 | $74.40 | $75.77 | +1.23% | 121,595 |
| Nov 24, 2025 | $76.55 | $77.43 | $74.38 | $74.85 | -2.75% | 216,613 |
| Nov 21, 2025 | $76.04 | $78.64 | $76.04 | $76.97 | +1.18% | 92,067 |
| Nov 20, 2025 | $75.90 | $78.48 | $75.31 | $76.07 | +0.11% | 111,399 |
| Nov 19, 2025 | $76.36 | $77.09 | $75.41 | $75.99 | -0.41% | 97,463 |
| Nov 18, 2025 | $77.62 | $78.59 | $76.10 | $76.30 | -2.69% | 104,111 |
| Nov 17, 2025 | $80.45 | $80.45 | $77.95 | $78.41 | -2.53% | 131,831 |
| Nov 14, 2025 | $80.26 | $80.98 | $79.75 | $80.45 | -0.77% | 47,999 |
| Nov 13, 2025 | $82.84 | $82.84 | $80.75 | $81.07 | -2.81% | 69,209 |
| Nov 12, 2025 | $84.50 | $84.89 | $82.90 | $83.41 | -0.66% | 122,597 |
| Nov 11, 2025 | $84.49 | $84.49 | $83.19 | $83.96 | +0.13% | 42,382 |
| Nov 10, 2025 | $82.89 | $84.84 | $82.89 | $83.85 | +1.75% | 250,656 |
| Nov 7, 2025 | $81.00 | $82.64 | $80.44 | $82.41 | +1.43% | 185,229 |
| Nov 6, 2025 | $79.63 | $82.02 | $79.58 | $81.25 | +1.51% | 303,913 |
| Nov 5, 2025 | $86.59 | $86.59 | $79.49 | $80.04 | -9.50% | 145,000 |
| Nov 4, 2025 | $86.59 | $88.58 | $86.13 | $88.44 | +0.92% | 243,626 |
| Nov 3, 2025 | $87.96 | $88.93 | $85.29 | $87.63 | -0.13% | 100,618 |
| Oct 31, 2025 | $87.97 | $88.44 | $87.59 | $87.74 | +0.08% | 116,162 |
| Oct 30, 2025 | $87.86 | $88.44 | $86.73 | $87.67 | +0.05% | 107,597 |
| Oct 29, 2025 | $87.76 | $89.17 | $87.08 | $87.63 | -0.71% | 100,373 |
| Oct 28, 2025 | $89.94 | $90.35 | $88.26 | $88.26 | -2.52% | 48,586 |
| Oct 27, 2025 | $90.67 | $91.34 | $90.13 | $90.54 | +0.51% | 104,283 |
| Oct 24, 2025 | $89.68 | $91.15 | $89.68 | $90.08 | +0.69% | 91,494 |
| Oct 23, 2025 | $90.20 | $90.89 | $88.21 | $89.46 | -1.02% | 210,177 |
| Oct 22, 2025 | $91.12 | $91.50 | $89.89 | $90.38 | +0.07% | 136,870 |
| Oct 21, 2025 | $90.34 | $91.06 | $90.01 | $90.32 | +0.44% | 96,695 |
| Oct 20, 2025 | $88.54 | $90.43 | $88.54 | $89.92 | – | 89,587 |
Seasonality
LLYVA return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 8.3% | -0.6% | -3.9% | 3.5% | 6.0% | -0.9% | 8.5% | 3.9% | 3.0% | 6.5% | 3.2% |
| Months up | 2 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 3 of 3 | 3 of 3 | 2 of 3 | 3 of 3 | 1 of 4 | 2 of 4 | 2 of 3 | 2 of 3 |
| 2026 | -1.3% | 20.6% | -5.6% | -0.5% | 5.6% | 5.1% | -6.5% | 5.0% | -4.9% | 6.3% | ||
| 2025 | 8.1% | -0.6% | -6.0% | 4.1% | 2.7% | 10.6% | 2.9% | 15.7% | -0.3% | -7.0% | -12.3% | 6.0% |
| 2024 | 0.8% | 4.8% | 9.7% | -15.3% | 2.1% | 2.4% | 0.7% | 4.8% | 25.0% | 14.6% | 26.3% | -7.2% |
| 2023 | -4.2% | -2.1% | 5.5% | 10.9% |