Liberty Live Holdings, Inc. (LLYVK) stock
LLYVKNasdaqServices-Amusement & Recreation ServicesFiscal year ends December 31Also trades as LLYVA, LLYVB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026
$104.37+0.97 (+0.94%)
Close on Oct 30, 2026Market cap $9.85BP/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
$104.37
+0.94% on the day
52-week range
$76.94 – $109.75
-4.9% from the high
Change over 52 weeks
+15.4%
From $90.44 on Oct 30, 2025
Average volume
305,640
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $104.57 | $104.91 | $103.21 | $104.37 | +0.94% | 184,025 |
| Oct 29, 2026 | $102.13 | $103.49 | $101.89 | $103.40 | +2.31% | 302,318 |
| Oct 28, 2026 | $99.90 | $101.07 | $98.50 | $101.07 | +0.79% | 362,467 |
| Oct 27, 2026 | $99.57 | $100.57 | $99.01 | $100.28 | +0.71% | 294,603 |
| Oct 26, 2026 | $100.36 | $100.56 | $98.65 | $99.57 | -0.47% | 152,685 |
| Oct 23, 2026 | $101.19 | $101.40 | $99.74 | $100.04 | -1.18% | 248,113 |
| Oct 22, 2026 | $100.39 | $101.80 | $99.82 | $101.23 | +0.73% | 248,614 |
| Oct 21, 2026 | $100.26 | $101.81 | $100.26 | $100.50 | +0.01% | 383,557 |
| Oct 20, 2026 | $98.84 | $100.74 | $98.39 | $100.49 | +2.49% | 365,347 |
| Oct 19, 2026 | $98.39 | $100.01 | $97.82 | $98.05 | -0.10% | 228,480 |
| Oct 16, 2026 | $100.35 | $100.66 | $97.11 | $98.15 | -1.52% | 212,919 |
| Oct 15, 2026 | $97.56 | $100.62 | $97.56 | $99.66 | +2.44% | 289,253 |
| Oct 14, 2026 | $97.05 | $98.06 | $96.79 | $97.29 | -1.13% | 293,203 |
| Oct 13, 2026 | $97.74 | $99.77 | $97.74 | $98.40 | +1.52% | 214,841 |
| Oct 12, 2026 | $97.80 | $97.96 | $96.44 | $96.93 | -1.29% | 195,860 |
| Oct 9, 2026 | $98.60 | $100.30 | $98.14 | $98.20 | -0.23% | 151,392 |
| Oct 8, 2026 | $98.08 | $99.35 | $97.66 | $98.43 | +0.33% | 198,811 |
| Oct 7, 2026 | $98.44 | $98.60 | $97.10 | $98.11 | -1.30% | 174,383 |
| Oct 6, 2026 | $99.45 | $101.12 | $98.46 | $99.40 | +0.54% | 319,525 |
| Oct 5, 2026 | $97.24 | $100.21 | $96.53 | $98.87 | +1.02% | 423,908 |
| Oct 2, 2026 | $96.98 | $98.38 | $95.43 | $97.87 | +1.84% | 372,867 |
| Oct 1, 2026 | $97.21 | $97.99 | $94.60 | $96.11 | -1.18% | 326,460 |
| Sep 30, 2026 | $99.30 | $100.65 | $97.18 | $97.25 | -1.89% | 472,777 |
| Sep 29, 2026 | $100.28 | $100.50 | $98.73 | $99.12 | -0.80% | 245,177 |
| Sep 28, 2026 | $99.55 | $101.33 | $99.26 | $99.92 | +0.56% | 283,914 |
| Sep 25, 2026 | $99.70 | $100.47 | $98.71 | $99.36 | -0.34% | 256,907 |
| Sep 24, 2026 | $98.16 | $99.74 | $96.60 | $99.70 | +1.57% | 234,272 |
| Sep 23, 2026 | $99.26 | $99.95 | $97.78 | $98.16 | -0.61% | 207,746 |
| Sep 22, 2026 | $99.33 | $99.61 | $97.66 | $98.76 | +0.39% | 243,685 |
| Sep 21, 2026 | $96.71 | $98.97 | $96.35 | $98.38 | +2.18% | 245,215 |
| Sep 18, 2026 | $97.18 | $97.28 | $95.76 | $96.28 | -1.45% | 633,428 |
| Sep 17, 2026 | $99.21 | $99.72 | $97.35 | $97.70 | -0.93% | 405,806 |
| Sep 16, 2026 | $98.52 | $101.20 | $97.79 | $98.62 | +0.21% | 427,056 |
| Sep 15, 2026 | $97.63 | $99.15 | $96.83 | $98.41 | -0.46% | 348,833 |
| Sep 14, 2026 | $97.54 | $100.07 | $97.54 | $98.87 | +1.55% | 321,257 |
| Sep 11, 2026 | $97.61 | $101.44 | $96.23 | $97.36 | +0.53% | 260,774 |
| Sep 10, 2026 | $96.31 | $98.99 | $96.31 | $96.85 | -0.08% | 249,844 |
| Sep 9, 2026 | $97.68 | $98.76 | $96.48 | $96.93 | -0.77% | 311,459 |
| Sep 8, 2026 | $98.01 | $100.03 | $97.47 | $97.68 | -1.33% | 305,099 |
| Sep 4, 2026 | $101.76 | $101.77 | $98.74 | $99.00 | -2.28% | 206,761 |
| Sep 3, 2026 | $103.89 | $104.41 | $101.14 | $101.30 | -1.18% | 155,881 |
| Sep 2, 2026 | $101.41 | $103.36 | $101.38 | $102.51 | +1.41% | 174,989 |
| Sep 1, 2026 | $102.21 | $103.67 | $100.99 | $101.08 | -2.36% | 243,101 |
| Aug 31, 2026 | $103.16 | $104.23 | $102.25 | $103.52 | -0.03% | 426,064 |
| Aug 28, 2026 | $103.50 | $104.47 | $101.87 | $103.55 | +0.11% | 264,703 |
| Aug 27, 2026 | $105.40 | $105.82 | $102.74 | $103.44 | -2.18% | 317,823 |
| Aug 26, 2026 | $108.11 | $108.11 | $105.56 | $105.74 | -2.07% | 201,121 |
| Aug 25, 2026 | $105.99 | $107.99 | $105.90 | $107.97 | +1.73% | 230,937 |
| Aug 24, 2026 | $105.94 | $107.00 | $105.29 | $106.13 | +0.67% | 325,009 |
| Aug 21, 2026 | $105.45 | $105.96 | $104.51 | $105.42 | -0.03% | 221,528 |
| Aug 20, 2026 | $105.82 | $108.08 | $105.32 | $105.45 | -1.30% | 229,621 |
| Aug 19, 2026 | $104.85 | $107.24 | $104.49 | $106.84 | +3.00% | 222,982 |
| Aug 18, 2026 | $106.30 | $107.60 | $103.54 | $103.73 | -1.86% | 279,710 |
| Aug 17, 2026 | $108.13 | $108.41 | $105.70 | $105.70 | -2.90% | 259,121 |
| Aug 14, 2026 | $108.24 | $109.75 | $107.96 | $108.86 | +0.92% | 260,260 |
| Aug 13, 2026 | $106.81 | $108.44 | $106.35 | $107.87 | +1.30% | 299,150 |
| Aug 12, 2026 | $104.22 | $106.51 | $103.14 | $106.49 | +2.14% | 271,936 |
| Aug 11, 2026 | $105.00 | $105.39 | $103.97 | $104.26 | -0.19% | 202,375 |
| Aug 10, 2026 | $102.09 | $104.59 | $102.04 | $104.46 | +1.61% | 266,966 |
| Aug 7, 2026 | $104.08 | $104.82 | $102.50 | $102.80 | -0.90% | 148,882 |
| Aug 6, 2026 | $103.25 | $104.13 | $102.77 | $103.73 | +0.02% | 269,080 |
| Aug 5, 2026 | $104.20 | $104.80 | $102.90 | $103.71 | +0.16% | 193,078 |
| Aug 4, 2026 | $103.73 | $104.69 | $102.27 | $103.54 | +0.68% | 352,597 |
| Aug 3, 2026 | $98.74 | $103.35 | $98.67 | $102.85 | +4.31% | 370,016 |
| Jul 31, 2026 | $105.53 | $105.53 | $98.58 | $98.60 | -6.67% | 715,309 |
| Jul 30, 2026 | $103.70 | $105.87 | $102.40 | $105.65 | +1.88% | 386,063 |
| Jul 29, 2026 | $102.58 | $104.45 | $101.63 | $103.70 | +1.00% | 300,284 |
| Jul 28, 2026 | $102.66 | $104.50 | $102.37 | $102.67 | +0.40% | 274,494 |
| Jul 27, 2026 | $99.98 | $102.72 | $99.57 | $102.26 | +3.25% | 307,720 |
| Jul 24, 2026 | $98.75 | $99.54 | $97.57 | $99.04 | +0.55% | 175,525 |
| Jul 23, 2026 | $98.65 | $99.73 | $97.97 | $98.50 | -0.72% | 219,799 |
| Jul 22, 2026 | $99.09 | $100.78 | $98.91 | $99.22 | -0.55% | 278,533 |
| Jul 21, 2026 | $101.01 | $101.01 | $98.94 | $99.76 | -1.80% | 264,916 |
| Jul 20, 2026 | $102.67 | $104.03 | $101.26 | $101.59 | -1.05% | 336,621 |
| Jul 17, 2026 | $102.18 | $102.85 | $100.87 | $102.67 | +0.95% | 325,277 |
| Jul 16, 2026 | $101.22 | $102.60 | $100.08 | $101.70 | +0.28% | 402,969 |
| Jul 15, 2026 | $104.14 | $105.75 | $101.40 | $101.42 | -2.60% | 434,493 |
| Jul 14, 2026 | $105.83 | $105.83 | $103.68 | $104.13 | -0.83% | 251,005 |
| Jul 13, 2026 | $102.90 | $106.04 | $102.90 | $105.00 | +1.73% | 247,385 |
| Jul 10, 2026 | $105.56 | $105.69 | $102.79 | $103.21 | -2.11% | 299,334 |
| Jul 9, 2026 | $105.19 | $108.00 | $104.80 | $105.43 | -0.41% | 228,958 |
| Jul 8, 2026 | $107.18 | $107.45 | $105.13 | $105.86 | -1.15% | 297,054 |
| Jul 7, 2026 | $107.35 | $107.98 | $106.84 | $107.09 | +0.80% | 296,926 |
| Jul 6, 2026 | $108.17 | $108.98 | $105.66 | $106.24 | -1.63% | 448,569 |
| Jul 2, 2026 | $107.09 | $108.92 | $105.55 | $108.00 | +0.68% | 464,303 |
| Jul 1, 2026 | $105.15 | $108.56 | $104.81 | $107.27 | +1.54% | 500,959 |
| Jun 30, 2026 | $105.90 | $107.59 | $104.73 | $105.64 | -0.35% | 610,295 |
| Jun 29, 2026 | $104.57 | $107.03 | $102.95 | $106.01 | +2.11% | 654,755 |
| Jun 26, 2026 | $102.42 | $105.35 | $100.89 | $103.82 | +1.70% | 577,402 |
| Jun 25, 2026 | $99.93 | $102.34 | $98.47 | $102.08 | +2.59% | 418,119 |
| Jun 24, 2026 | $97.32 | $100.40 | $97.21 | $99.50 | +1.85% | 298,138 |
| Jun 23, 2026 | $97.48 | $99.32 | $97.15 | $97.70 | -0.20% | 429,985 |
| Jun 22, 2026 | $98.31 | $99.27 | $97.01 | $97.89 | -0.58% | 417,707 |
| Jun 18, 2026 | $99.38 | $100.62 | $98.01 | $98.46 | -0.93% | 706,102 |
| Jun 17, 2026 | $101.68 | $102.69 | $98.65 | $99.38 | -2.38% | 678,449 |
| Jun 16, 2026 | $100.71 | $102.11 | $99.69 | $101.80 | +1.16% | 613,633 |
| Jun 15, 2026 | $100.82 | $103.28 | $100.00 | $100.63 | -0.18% | 635,562 |
| Jun 12, 2026 | $102.12 | $104.20 | $100.06 | $100.81 | -1.11% | 458,995 |
| Jun 11, 2026 | $100.15 | $103.39 | $98.88 | $101.94 | +2.42% | 1,000,234 |
| Jun 10, 2026 | $95.49 | $99.96 | $94.45 | $99.53 | +5.14% | 524,552 |
| Jun 9, 2026 | $93.18 | $94.97 | $91.96 | $94.66 | +2.14% | 324,946 |
| Jun 8, 2026 | $93.35 | $94.87 | $91.60 | $92.68 | -0.72% | 246,468 |
| Jun 5, 2026 | $90.96 | $94.38 | $90.05 | $93.35 | +1.99% | 450,398 |
| Jun 4, 2026 | $94.48 | $94.54 | $90.10 | $91.53 | -2.48% | 668,516 |
| Jun 3, 2026 | $97.90 | $97.94 | $93.76 | $93.86 | -4.14% | 649,251 |
| Jun 2, 2026 | $100.11 | $100.64 | $97.91 | $97.91 | -2.98% | 486,971 |
| Jun 1, 2026 | $98.81 | $101.38 | $98.06 | $100.92 | +1.84% | 405,358 |
| May 29, 2026 | $97.66 | $100.21 | $97.20 | $99.10 | +1.12% | 520,353 |
| May 28, 2026 | $97.27 | $99.75 | $96.82 | $98.00 | +0.52% | 666,998 |
| May 27, 2026 | $98.02 | $99.63 | $97.36 | $97.49 | -0.83% | 429,163 |
| May 26, 2026 | $98.30 | $99.98 | $97.73 | $98.31 | +0.06% | 307,914 |
| May 22, 2026 | $98.56 | $99.31 | $97.57 | $98.25 | -0.31% | 174,589 |
| May 21, 2026 | $97.95 | $99.70 | $96.46 | $98.56 | +0.33% | 177,351 |
| May 20, 2026 | $96.44 | $98.73 | $94.79 | $98.24 | +1.89% | 278,024 |
| May 19, 2026 | $98.07 | $98.40 | $96.42 | $96.42 | -2.58% | 238,268 |
| May 18, 2026 | $99.15 | $100.69 | $98.59 | $98.97 | -0.54% | 363,838 |
| May 15, 2026 | $100.00 | $100.14 | $98.02 | $99.51 | -0.52% | 366,983 |
| May 14, 2026 | $100.07 | $101.83 | $99.53 | $100.03 | +0.85% | 333,191 |
| May 13, 2026 | $96.53 | $99.95 | $96.35 | $99.19 | +2.33% | 247,217 |
| May 12, 2026 | $95.96 | $98.37 | $93.74 | $96.93 | +1.41% | 268,648 |
| May 11, 2026 | $94.90 | $96.39 | $93.76 | $95.58 | -0.18% | 375,729 |
| May 8, 2026 | $99.15 | $99.15 | $95.44 | $95.75 | -1.70% | 226,597 |
| May 7, 2026 | $98.04 | $99.12 | $95.60 | $97.41 | -0.10% | 415,455 |
| May 6, 2026 | $94.40 | $100.38 | $94.38 | $97.51 | +4.47% | 736,464 |
| May 5, 2026 | $94.42 | $94.74 | $92.90 | $93.34 | -0.81% | 176,530 |
| May 4, 2026 | $94.28 | $94.75 | $93.52 | $94.10 | -0.60% | 210,603 |
| May 1, 2026 | $93.69 | $95.36 | $92.88 | $94.67 | +1.14% | 255,280 |
| Apr 30, 2026 | $92.45 | $94.21 | $91.74 | $93.60 | +2.05% | 392,480 |
| Apr 29, 2026 | $92.73 | $92.73 | $90.55 | $91.72 | -1.38% | 379,007 |
| Apr 28, 2026 | $93.53 | $94.43 | $93.00 | $93.00 | -0.85% | 151,977 |
| Apr 27, 2026 | $94.00 | $95.24 | $92.76 | $93.80 | +0.18% | 286,173 |
| Apr 24, 2026 | $91.46 | $93.91 | $90.99 | $93.63 | +1.35% | 238,737 |
| Apr 23, 2026 | $91.76 | $94.08 | $90.83 | $92.38 | +0.51% | 474,430 |
| Apr 22, 2026 | $94.79 | $95.19 | $91.55 | $91.91 | -2.17% | 234,507 |
| Apr 21, 2026 | $95.91 | $96.86 | $93.46 | $93.95 | -1.85% | 128,287 |
| Apr 20, 2026 | $95.82 | $96.95 | $95.49 | $95.72 | -0.84% | 134,332 |
| Apr 17, 2026 | $98.70 | $98.70 | $95.37 | $96.53 | -0.61% | 379,491 |
| Apr 16, 2026 | $94.63 | $97.77 | $94.63 | $97.12 | +2.35% | 281,035 |
| Apr 15, 2026 | $100.84 | $101.63 | $94.53 | $94.89 | -6.05% | 412,062 |
| Apr 14, 2026 | $101.17 | $102.05 | $99.84 | $101.00 | +0.61% | 239,085 |
| Apr 13, 2026 | $97.36 | $100.67 | $97.36 | $100.39 | +2.57% | 329,444 |
| Apr 10, 2026 | $100.78 | $101.16 | $97.85 | $97.87 | -2.94% | 177,578 |
| Apr 9, 2026 | $100.25 | $102.05 | $98.71 | $100.83 | -0.30% | 547,169 |
| Apr 8, 2026 | $100.83 | $102.01 | $100.18 | $101.13 | +3.26% | 325,552 |
| Apr 7, 2026 | $97.96 | $98.56 | $96.91 | $97.94 | -0.82% | 264,529 |
| Apr 6, 2026 | $96.50 | $99.70 | $95.69 | $98.75 | +1.80% | 132,965 |
| Apr 2, 2026 | $92.73 | $97.99 | $92.73 | $97.00 | +2.28% | 175,745 |
| Apr 1, 2026 | $96.16 | $96.16 | $93.15 | $94.84 | +0.78% | 289,031 |
| Mar 31, 2026 | $91.74 | $94.73 | $90.46 | $94.11 | +4.52% | 376,275 |
| Mar 30, 2026 | $88.69 | $91.53 | $88.69 | $90.04 | +1.52% | 265,011 |
| Mar 27, 2026 | $90.99 | $91.85 | $87.89 | $88.69 | -3.30% | 182,747 |
| Mar 26, 2026 | $94.35 | $95.04 | $91.69 | $91.72 | -3.44% | 372,517 |
| Mar 25, 2026 | $94.97 | $96.78 | $93.34 | $94.99 | +1.47% | 197,581 |
| Mar 24, 2026 | $91.56 | $94.43 | $91.56 | $93.61 | +0.71% | 501,850 |
| Mar 23, 2026 | $91.01 | $93.66 | $91.01 | $92.95 | +3.17% | 354,405 |
| Mar 20, 2026 | $93.64 | $93.64 | $88.59 | $90.09 | -3.02% | 649,731 |
| Mar 19, 2026 | $94.50 | $97.00 | $91.68 | $92.90 | -2.11% | 384,719 |
| Mar 18, 2026 | $94.82 | $96.84 | $94.76 | $94.90 | -1.26% | 398,686 |
| Mar 17, 2026 | $96.30 | $98.31 | $95.51 | $96.11 | +0.53% | 619,622 |
| Mar 16, 2026 | $91.83 | $95.65 | $89.33 | $95.60 | +3.87% | 351,598 |
| Mar 13, 2026 | $94.99 | $96.77 | $91.68 | $92.04 | -2.85% | 464,116 |
| Mar 12, 2026 | $98.63 | $99.71 | $94.74 | $94.74 | -4.29% | 262,433 |
| Mar 11, 2026 | $100.61 | $100.63 | $97.91 | $98.99 | -1.48% | 446,809 |
| Mar 10, 2026 | $98.81 | $101.17 | $97.58 | $100.48 | -0.04% | 482,512 |
| Mar 9, 2026 | $97.92 | $102.18 | $97.31 | $100.52 | +4.88% | 628,621 |
| Mar 6, 2026 | $97.05 | $98.46 | $95.78 | $95.84 | -2.62% | 290,153 |
| Mar 5, 2026 | $96.35 | $99.01 | $95.69 | $98.42 | +1.26% | 325,574 |
| Mar 4, 2026 | $99.70 | $100.72 | $96.90 | $97.20 | -1.90% | 230,825 |
| Mar 3, 2026 | $97.92 | $99.81 | $95.30 | $99.08 | -0.75% | 358,727 |
| Mar 2, 2026 | $98.29 | $100.39 | $96.32 | $99.83 | +0.18% | 390,273 |
| Feb 27, 2026 | $96.52 | $101.71 | $95.09 | $99.65 | +2.37% | 520,157 |
| Feb 26, 2026 | $95.46 | $97.80 | $94.65 | $97.34 | +2.33% | 376,346 |
| Feb 25, 2026 | $95.59 | $96.68 | $93.85 | $95.12 | +0.02% | 369,831 |
| Feb 24, 2026 | $95.99 | $96.52 | $94.35 | $95.10 | -0.93% | 494,823 |
| Feb 23, 2026 | $97.50 | $98.50 | $95.29 | $95.99 | -1.70% | 304,188 |
| Feb 20, 2026 | $96.20 | $99.74 | $96.00 | $97.65 | +1.36% | 563,949 |
| Feb 19, 2026 | $94.31 | $96.40 | $92.70 | $96.34 | +1.79% | 635,556 |
| Feb 18, 2026 | $94.23 | $96.26 | $92.67 | $94.65 | +0.47% | 403,548 |
| Feb 17, 2026 | $93.72 | $94.55 | $91.04 | $94.21 | +1.07% | 242,133 |
| Feb 13, 2026 | $91.48 | $94.71 | $91.47 | $93.21 | +1.61% | 265,633 |
| Feb 12, 2026 | $88.80 | $93.77 | $88.80 | $91.73 | +3.53% | 572,832 |
| Feb 11, 2026 | $88.30 | $89.07 | $86.81 | $88.60 | +0.54% | 172,343 |
| Feb 10, 2026 | $86.29 | $89.42 | $85.28 | $88.12 | +1.84% | 207,579 |
| Feb 9, 2026 | $81.58 | $87.20 | $80.33 | $86.53 | +6.22% | 391,461 |
| Feb 6, 2026 | $79.89 | $83.28 | $79.65 | $81.46 | +2.23% | 301,539 |
| Feb 5, 2026 | $82.39 | $82.51 | $78.68 | $79.68 | -2.51% | 323,122 |
| Feb 4, 2026 | $81.74 | $82.29 | $80.25 | $81.73 | +0.90% | 417,121 |
| Feb 3, 2026 | $82.94 | $82.94 | $79.75 | $81.00 | -2.28% | 511,673 |
| Feb 2, 2026 | $82.58 | $83.77 | $81.78 | $82.89 | +0.38% | 281,363 |
| Jan 30, 2026 | $83.93 | $85.14 | $81.01 | $82.58 | -2.27% | 743,981 |
| Jan 29, 2026 | $85.49 | $87.71 | $83.13 | $84.50 | -0.34% | 335,734 |
| Jan 28, 2026 | $85.24 | $86.95 | $84.46 | $84.79 | -0.42% | 417,683 |
| Jan 27, 2026 | $85.85 | $87.30 | $84.94 | $85.15 | -1.16% | 260,779 |
| Jan 26, 2026 | $85.98 | $88.30 | $85.98 | $86.15 | +0.02% | 352,453 |
| Jan 23, 2026 | $81.87 | $86.37 | $81.09 | $86.13 | +5.23% | 337,918 |
| Jan 22, 2026 | $81.98 | $83.13 | $81.11 | $81.85 | +0.33% | 402,599 |
| Jan 21, 2026 | $83.00 | $83.36 | $80.46 | $81.58 | -0.89% | 477,000 |
| Jan 20, 2026 | $82.91 | $84.46 | $81.79 | $82.31 | -2.01% | 391,128 |
| Jan 16, 2026 | $83.29 | $84.55 | $82.21 | $84.00 | +0.49% | 395,827 |
| Jan 15, 2026 | $84.51 | $85.49 | $83.18 | $83.59 | -1.22% | 319,534 |
| Jan 14, 2026 | $82.98 | $84.71 | $81.55 | $84.62 | +1.62% | 714,618 |
| Jan 13, 2026 | $83.05 | $83.63 | $81.13 | $83.27 | -0.02% | 364,705 |
| Jan 12, 2026 | $81.12 | $84.47 | $81.01 | $83.29 | +1.54% | 782,359 |
| Jan 9, 2026 | $82.52 | $83.93 | $81.43 | $82.03 | -1.04% | 277,684 |
| Jan 8, 2026 | $80.02 | $83.22 | $79.51 | $82.89 | +2.89% | 804,771 |
| Jan 7, 2026 | $82.82 | $84.68 | $80.44 | $80.56 | -3.38% | 550,912 |
| Jan 6, 2026 | $83.31 | $84.42 | $82.74 | $83.38 | -1.14% | 326,446 |
| Jan 5, 2026 | $84.24 | $86.13 | $84.24 | $84.34 | +0.21% | 314,332 |
| Jan 2, 2026 | $82.57 | $84.63 | $82.28 | $84.16 | +1.20% | 236,520 |
| Dec 31, 2025 | $83.64 | $83.64 | $82.22 | $83.16 | -0.20% | 216,617 |
| Dec 30, 2025 | $83.38 | $83.79 | $82.92 | $83.33 | +0.13% | 163,040 |
| Dec 29, 2025 | $84.04 | $84.78 | $82.32 | $83.22 | -1.42% | 271,651 |
| Dec 26, 2025 | $84.81 | $85.61 | $84.01 | $84.42 | -0.19% | 223,490 |
| Dec 24, 2025 | $84.44 | $85.16 | $84.09 | $84.58 | +0.21% | 278,521 |
| Dec 23, 2025 | $84.45 | $86.07 | $84.40 | $84.40 | -0.06% | 632,033 |
| Dec 22, 2025 | $84.31 | $85.27 | $83.95 | $84.45 | +0.06% | 1,340,340 |
| Dec 19, 2025 | $84.53 | $85.35 | $81.24 | $84.40 | -0.08% | 1,098,637 |
| Dec 18, 2025 | $84.90 | $86.08 | $83.01 | $84.47 | +0.15% | 367,619 |
| Dec 17, 2025 | $84.84 | $84.84 | $80.56 | $84.34 | -0.52% | 467,996 |
| Dec 16, 2025 | $84.00 | $85.09 | $82.70 | $84.78 | -0.40% | 162,715 |
| Dec 15, 2025 | $85.47 | $85.68 | $83.53 | $85.12 | -0.09% | 742,294 |
| Dec 12, 2025 | $85.49 | $86.34 | $84.38 | $85.20 | +0.38% | 357,509 |
| Dec 11, 2025 | $83.54 | $85.08 | $82.74 | $84.88 | +1.49% | 233,270 |
| Dec 10, 2025 | $82.74 | $84.07 | $81.80 | $83.63 | +0.50% | 1,797,506 |
| Dec 9, 2025 | $81.65 | $83.82 | $80.34 | $83.21 | +2.42% | 210,747 |
| Dec 8, 2025 | $81.74 | $81.88 | $80.19 | $81.24 | -0.61% | 211,402 |
| Dec 5, 2025 | $82.21 | $83.58 | $81.32 | $81.74 | -1.09% | 318,611 |
| Dec 4, 2025 | $81.05 | $82.82 | $80.98 | $82.64 | +1.99% | 241,264 |
| Dec 3, 2025 | $77.22 | $81.24 | $77.22 | $81.03 | +4.78% | 454,008 |
| Dec 2, 2025 | $79.50 | $79.50 | $77.15 | $77.33 | -2.01% | 317,855 |
| Dec 1, 2025 | $78.20 | $79.87 | $78.15 | $78.92 | -0.37% | 252,096 |
| Nov 28, 2025 | $79.01 | $79.85 | $78.60 | $79.21 | +0.10% | 167,709 |
| Nov 26, 2025 | $78.49 | $80.30 | $76.94 | $79.13 | +0.51% | 245,659 |
| Nov 25, 2025 | $77.71 | $79.19 | $77.31 | $78.73 | +1.31% | 307,745 |
| Nov 24, 2025 | $79.84 | $81.72 | $77.34 | $77.71 | -3.09% | 409,147 |
| Nov 21, 2025 | $79.15 | $81.74 | $78.59 | $80.19 | +1.58% | 506,752 |
| Nov 20, 2025 | $79.86 | $81.19 | $78.01 | $78.94 | +0.45% | 409,222 |
| Nov 19, 2025 | $79.65 | $80.26 | $78.06 | $78.59 | -0.66% | 302,776 |
| Nov 18, 2025 | $80.27 | $81.40 | $78.96 | $79.11 | -2.50% | 222,992 |
| Nov 17, 2025 | $83.29 | $84.55 | $80.63 | $81.14 | -2.93% | 319,849 |
| Nov 14, 2025 | $83.15 | $83.89 | $82.99 | $83.59 | -0.61% | 211,083 |
| Nov 13, 2025 | $86.41 | $87.23 | $83.77 | $84.10 | -2.88% | 385,962 |
| Nov 12, 2025 | $87.86 | $88.06 | $85.95 | $86.59 | -0.80% | 313,234 |
| Nov 11, 2025 | $86.31 | $87.37 | $86.00 | $87.29 | +0.30% | 94,740 |
| Nov 10, 2025 | $85.62 | $87.90 | $85.62 | $87.03 | +1.61% | 249,905 |
| Nov 7, 2025 | $83.55 | $85.91 | $83.52 | $85.65 | +1.60% | 426,239 |
| Nov 6, 2025 | $82.55 | $85.00 | $82.15 | $84.30 | +2.12% | 535,435 |
| Nov 5, 2025 | $89.34 | $89.34 | $81.80 | $82.55 | -9.47% | 417,313 |
| Nov 4, 2025 | $90.03 | $91.37 | $88.94 | $91.19 | +0.74% | 246,987 |
| Nov 3, 2025 | $89.80 | $90.56 | $87.84 | $90.52 | +0.12% | 411,133 |
| Oct 31, 2025 | $90.20 | $91.28 | $89.61 | $90.41 | -0.03% | 261,205 |
| Oct 30, 2025 | $90.46 | $91.41 | $89.47 | $90.44 | -0.02% | 198,871 |
| Oct 29, 2025 | $90.79 | $92.01 | $89.92 | $90.46 | -0.84% | 173,316 |
| Oct 28, 2025 | $93.15 | $93.31 | $91.20 | $91.23 | -2.26% | 155,557 |
| Oct 27, 2025 | $93.46 | $94.11 | $92.36 | $93.34 | +0.71% | 164,198 |
| Oct 24, 2025 | $93.22 | $93.85 | $92.44 | $92.68 | +0.28% | 141,939 |
| Oct 23, 2025 | $93.65 | $94.15 | $91.21 | $92.42 | -1.19% | 515,201 |
| Oct 22, 2025 | $93.24 | $94.46 | $92.88 | $93.53 | +0.11% | 389,538 |
| Oct 21, 2025 | $92.42 | $93.97 | $92.42 | $93.43 | +0.78% | 152,815 |
| Oct 20, 2025 | $92.15 | $93.47 | $91.95 | $92.71 | – | 217,495 |
Seasonality
LLYVK 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 | 2.4% | 9.1% | -0.9% | -3.5% | 3.3% | 6.1% | -0.3% | 8.0% | 4.0% | 3.4% | 6.7% | 2.5% |
| Months up | 1 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 | -0.7% | 20.7% | -5.6% | -0.5% | 5.9% | 6.6% | -6.7% | 5.0% | -6.1% | 7.3% | ||
| 2025 | 8.1% | -0.3% | -7.1% | 4.9% | 2.0% | 11.3% | 3.8% | 15.6% | -0.4% | -6.8% | -12.4% | 5.0% |
| 2024 | -0.3% | 6.8% | 10.0% | -14.8% | 2.0% | 0.5% | 2.0% | 3.5% | 27.1% | 13.7% | 25.1% | -6.8% |
| 2023 | -4.6% | -0.7% | 7.5% | 9.2% |