MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SIRI — Sirius XM Holdings, Inc
NasdaqSirius XM Holdings, Inc
$26.33
+0.38(+1.46%)
- O
- 25.90
- H
- 26.35
- L
- 25.62
- V
- 4.32M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.33
Period Return+21.17%
Period High$32.66
Period Low$19.41
Avg Daily Volume4.26M
Total Trading Days365
SIRI — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.90 | $26.35 | $25.62 | $26.33 | +$0.38 | +1.46% | 4,323,431 | $26.11 | $25.62 $26.35 |
| Oct 7, 2026 | $26.22 | $26.29 | $25.72 | $25.95 | $-0.41 | -1.56% | 4,005,313 | $25.93 | $25.72 $26.29 |
| Oct 6, 2026 | $26.32 | $26.64 | $26.15 | $26.36 | +$0.05 | +0.19% | 5,168,652 | $26.38 | $26.15 $26.64 |
| Oct 5, 2026 | $25.87 | $26.33 | $25.43 | $26.31 | +$0.59 | +2.29% | 5,134,784 | $26.15 | $25.43 $26.33 |
| Oct 2, 2026 | $25.95 | $26.05 | $25.59 | $25.72 | +$0.08 | +0.31% | 5,273,848 | $25.73 | $25.59 $26.05 |
| Oct 1, 2026 | $25.80 | $25.83 | $25.31 | $25.64 | $-0.24 | -0.93% | 3,897,152 | $25.55 | $25.31 $25.83 |
| Sep 30, 2026 | $25.81 | $26.33 | $25.72 | $25.88 | +$0.12 | +0.47% | 5,104,110 | $25.96 | $25.72 $26.33 |
| Sep 29, 2026 | $25.94 | $25.96 | $25.58 | $25.76 | $-0.18 | -0.69% | 3,100,751 | $25.73 | $25.58 $25.96 |
| Sep 28, 2026 | $25.73 | $26.05 | $25.63 | $25.94 | +$0.09 | +0.33% | 4,206,064 | $25.87 | $25.63 $26.05 |
| Sep 25, 2026 | $26.51 | $26.54 | $25.85 | $25.86 | $-0.78 | -2.91% | 4,930,600 | $26.04 | $25.85 $26.54 |
| Sep 24, 2026 | $26.30 | $26.66 | $26.10 | $26.63 | +$0.35 | +1.33% | 3,697,650 | $26.45 | $26.10 $26.66 |
| Sep 23, 2026 | $26.53 | $26.54 | $25.64 | $26.28 | $-0.25 | -0.94% | 6,843,647 | $26.07 | $25.64 $26.54 |
| Sep 22, 2026 | $27.69 | $27.70 | $26.21 | $26.53 | $-0.91 | -3.32% | 6,229,311 | $26.65 | $26.21 $27.70 |
| Sep 21, 2026 | $27.57 | $27.67 | $27.16 | $27.44 | +$0.13 | +0.48% | 3,970,206 | $27.47 | $27.16 $27.67 |
| Sep 18, 2026 | $27.74 | $27.81 | $27.08 | $27.31 | $-0.43 | -1.55% | 7,703,645 | $27.32 | $27.08 $27.81 |
| Sep 17, 2026 | $28.69 | $28.73 | $27.70 | $27.74 | $-0.82 | -2.87% | 5,140,201 | $27.96 | $27.70 $28.73 |
| Sep 16, 2026 | $29.50 | $29.64 | $28.46 | $28.56 | $-0.96 | -3.25% | 4,865,592 | $28.86 | $28.46 $29.64 |
| Sep 15, 2026 | $29.32 | $29.74 | $29.28 | $29.52 | +$0.15 | +0.51% | 2,910,929 | $29.53 | $29.28 $29.74 |
| Sep 14, 2026 | $29.15 | $29.78 | $29.03 | $29.37 | +$0.22 | +0.75% | 2,302,930 | $29.50 | $29.03 $29.78 |
| Sep 11, 2026 | $29.20 | $29.50 | $29.07 | $29.15 | +$0.28 | +0.95% | 3,047,314 | $29.23 | $29.07 $29.50 |
| Sep 10, 2026 | $28.40 | $29.19 | $28.40 | $28.88 | +$0.34 | +1.17% | 2,598,900 | $28.87 | $28.40 $29.19 |
| Sep 9, 2026 | $28.73 | $28.91 | $28.37 | $28.54 | $-0.26 | -0.90% | 3,633,925 | $28.63 | $28.37 $28.91 |
| Sep 8, 2026 | $29.00 | $29.20 | $28.48 | $28.80 | $-0.19 | -0.66% | 4,221,302 | $28.73 | $28.48 $29.20 |
| Sep 4, 2026 | $29.77 | $29.97 | $28.97 | $28.99 | $-0.78 | -2.62% | 3,179,266 | $29.19 | $28.97 $29.97 |
| Sep 3, 2026 | $29.92 | $30.15 | $29.41 | $29.77 | +$0.07 | +0.24% | 4,947,711 | $29.80 | $29.41 $30.15 |
| Sep 2, 2026 | $29.01 | $29.87 | $28.74 | $29.70 | +$2.08 | +7.53% | 6,655,912 | $29.53 | $28.74 $29.87 |
| Sep 1, 2026 | $27.87 | $28.38 | $27.51 | $27.62 | $-0.55 | -1.95% | 4,011,240 | $27.76 | $27.51 $28.38 |
| Aug 31, 2026 | $28.47 | $28.50 | $27.99 | $28.17 | $-0.37 | -1.30% | 2,524,080 | $28.15 | $27.99 $28.50 |
| Aug 28, 2026 | $28.55 | $28.65 | $28.22 | $28.54 | +$0.04 | +0.14% | 3,297,920 | $28.45 | $28.22 $28.65 |
| Aug 27, 2026 | $28.42 | $28.75 | $28.34 | $28.50 | $-0.01 | -0.04% | 1,955,528 | $28.56 | $28.34 $28.75 |