NASDAQ:SIRI | Historical Stock Price | SIRIUS XM HOLDINGS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$4.11$14.85$53.60$193.46$698.251994-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.50$74.691,206,090——
2019-12-30$70.90$74.061,209,310——
2019-12-27$71.40$74.58916,560——
2019-12-26$71.60$74.79927,240——
2019-12-24$71.40$74.58527,920——
2019-12-23$70.90$74.061,402,760——
2019-12-20$71.80$75.003,585,570——
2019-12-19$70.80$73.961,767,170——
2019-12-18$70.40$73.542,203,730——
2019-12-17$69.90$73.021,569,550——
2019-12-16$69.50$72.601,447,700——
2019-12-13$69.20$72.292,263,430——
2019-12-12$68.90$71.971,878,120——
2019-12-11$68.70$71.761,447,560——
2019-12-10$68.90$71.971,462,260——
2019-12-09$68.70$71.76989,560——
2019-12-06$68.30$71.351,752,840——
2019-12-05$68.60$71.661,952,410——
2019-12-04$68.70$71.761,919,700——
2019-12-03$67.80$70.823,139,510——
2019-12-02$68.90$71.972,864,590——
2019-11-29$69.80$72.911,119,170——
2019-11-27$69.30$72.392,060,340——
2019-11-26$69.00$72.082,479,540——
2019-11-25$68.50$71.562,262,230——
2019-11-22$68.10$71.146,045,590——
2019-11-21$69.60$72.702,424,300——
2019-11-20$69.00$72.081,347,940——
2019-11-19$69.70$72.811,448,340——
2019-11-18$69.50$72.601,496,560——
2019-11-15$69.20$72.291,634,190——
2019-11-14$69.80$72.911,893,190——
2019-11-13$68.80$71.872,286,910——
2019-11-12$69.30$72.391,786,020——
2019-11-11$69.60$72.701,404,440——
2019-11-08$68.50$71.561,518,770——
2019-11-07$68.00$71.031,709,340——
2019-11-06$67.80$70.691,671,650——
2019-11-05$68.30$71.211,626,860——
2019-11-04$67.70$70.581,688,490——
2019-11-01$68.20$71.112,994,040——
2019-10-31$67.20$70.063,835,250——
2019-10-30$64.70$67.461,998,710——
2019-10-29$63.70$66.411,993,920——
2019-10-28$64.60$67.351,181,680——
2019-10-25$64.40$67.141,730,570——
2019-10-24$64.60$67.352,383,660——
2019-10-23$64.50$67.251,260,980——
2019-10-22$64.00$66.731,621,750——
2019-10-21$64.20$66.931,424,770——
2019-10-18$64.30$67.041,350,540——
2019-10-17$64.80$67.561,500,360——
2019-10-16$64.30$67.041,637,520——
2019-10-15$64.40$67.141,777,940——
2019-10-14$63.30$66.001,081,400——
2019-10-11$63.10$65.791,401,120——
2019-10-10$62.50$65.161,381,040——
2019-10-09$62.50$65.161,135,890——
2019-10-08$62.40$65.061,746,120——
2019-10-07$63.30$66.001,484,740——
2019-10-04$63.80$66.521,465,800——
2019-10-03$63.50$66.202,184,480——
2019-10-02$62.30$64.951,783,150——
2019-10-01$61.80$64.431,514,760——
2019-09-30$62.60$65.271,252,600——
2019-09-27$62.10$64.751,444,440——
2019-09-26$62.60$65.271,044,070——
2019-09-25$63.20$65.891,275,260——
2019-09-24$62.30$64.951,869,640——
2019-09-23$62.90$65.581,350,830——
2019-09-20$62.60$65.274,364,290——
2019-09-19$63.40$66.101,564,230——
2019-09-18$63.90$66.622,163,510——
2019-09-17$64.70$67.462,113,030——
2019-09-16$63.70$66.411,614,150——
2019-09-13$63.90$66.621,560,920——
2019-09-12$64.50$67.251,870,460——
2019-09-11$64.90$67.662,488,810——
2019-09-10$63.60$66.311,573,630——
2019-09-09$62.90$65.582,017,490——
2019-09-06$62.50$65.162,368,990——
2019-09-05$62.80$65.481,831,920——
2019-09-04$62.10$64.751,953,440——
2019-09-03$61.60$64.221,438,930——
2019-08-30$61.70$64.331,219,460——
2019-08-29$62.10$64.751,960,530——
2019-08-28$61.30$63.911,755,960——
2019-08-27$60.60$63.181,988,120——
2019-08-26$60.80$63.391,339,910——
2019-08-23$59.90$62.452,028,790——
2019-08-22$61.60$64.221,113,880——
2019-08-21$61.60$64.22968,930——
2019-08-20$60.90$63.491,647,920——
2019-08-19$61.80$64.431,980,400——
2019-08-16$60.80$63.391,323,730——
2019-08-15$59.70$62.241,752,090——
2019-08-14$60.00$62.562,316,930——
2019-08-13$60.80$63.391,573,020——
2019-08-12$60.40$62.971,322,470——
2019-08-09$61.20$63.811,742,960——
2019-08-08$61.70$64.331,862,300——
2019-08-07$61.10$63.582,092,610——
2019-08-06$60.90$63.371,846,510——
2019-08-05$60.50$62.953,680,750——
2019-08-02$63.40$65.972,369,980——
2019-08-01$62.70$65.242,771,910——
2019-07-31$62.60$65.142,842,940——
2019-07-30$61.80$64.313,003,710——
2019-07-29$61.60$64.103,417,110——
2019-07-26$62.20$64.721,964,400——
2019-07-25$61.40$63.893,317,390——
2019-07-24$61.00$63.471,431,770——
2019-07-23$60.40$62.851,611,070——
2019-07-22$60.80$63.272,013,440——
2019-07-19$60.60$63.061,600,990——
2019-07-18$60.40$62.851,812,770——
2019-07-17$60.40$62.851,453,430——
2019-07-16$60.50$62.951,836,950——
2019-07-15$60.40$62.852,307,110——
2019-07-12$60.70$63.162,295,780——
2019-07-11$60.30$62.751,894,860——
2019-07-10$60.30$62.752,678,950——
2019-07-09$59.60$62.022,819,130——
2019-07-08$59.30$61.702,053,230——
2019-07-05$59.10$61.502,119,240——
2019-07-03$58.80$61.181,180,750——
2019-07-02$58.30$60.662,856,060——
2019-07-01$57.10$59.421,951,400——
2019-06-28$55.80$58.063,239,870——
2019-06-27$55.70$57.961,892,880——
2019-06-26$55.30$57.541,947,370——
2019-06-25$55.40$57.652,529,540——
2019-06-24$55.90$58.172,277,470——
2019-06-21$56.00$58.275,035,990——
2019-06-20$57.40$59.731,846,270——
2019-06-19$56.80$59.101,949,980——
2019-06-18$57.00$59.312,590,530——
2019-06-17$56.30$58.582,724,960——
2019-06-14$55.60$57.851,819,660——
2019-06-13$55.80$58.062,174,580——
2019-06-12$55.00$57.231,549,000——
2019-06-11$54.90$57.132,597,750——
2019-06-10$54.30$56.503,295,700——
2019-06-07$53.10$55.252,030,040——
2019-06-06$53.10$55.252,129,230——
2019-06-05$52.70$54.842,438,400——
2019-06-04$53.90$56.092,762,550——
2019-06-03$52.70$54.842,252,050——
2019-05-31$53.10$55.252,998,140——
2019-05-30$53.70$55.882,393,430——
2019-05-29$53.40$55.572,829,330——
2019-05-28$53.50$55.674,048,060——
2019-05-24$54.10$56.292,395,900——
2019-05-23$53.90$56.093,518,220——
2019-05-22$55.60$57.851,725,020——
2019-05-21$56.40$58.691,649,810——
2019-05-20$55.80$58.062,058,920——
2019-05-17$56.60$58.902,077,380——
2019-05-16$56.50$58.791,717,600——
2019-05-15$56.10$58.372,363,760——
2019-05-14$56.30$58.582,930,600——
2019-05-13$55.70$57.962,582,750——
2019-05-10$57.40$59.732,087,980——
2019-05-09$57.10$59.422,382,520——
2019-05-08$57.40$59.602,477,820——
2019-05-07$57.20$59.403,478,110——
2019-05-06$58.40$60.642,334,310——
2019-05-03$58.80$61.062,686,680——
2019-05-02$57.70$59.913,742,380——
2019-05-01$58.80$61.062,899,370——
2019-04-30$58.10$60.333,457,540——
2019-04-29$58.70$60.953,332,500——
2019-04-26$57.80$60.023,678,600——
2019-04-25$57.30$59.503,722,590——
2019-04-24$57.10$59.298,286,750——
2019-04-23$61.50$63.863,226,670——
2019-04-22$61.20$63.552,643,300——
2019-04-18$60.40$62.722,759,320——
2019-04-17$60.10$62.411,984,420——
2019-04-16$59.60$61.892,158,030——
2019-04-15$59.90$62.202,649,420——
2019-04-12$61.00$63.341,981,780——
2019-04-11$60.50$62.822,273,900——
2019-04-10$59.90$62.202,591,150——
2019-04-09$59.70$61.992,308,570——
2019-04-08$59.80$62.092,566,530——
2019-04-05$59.40$61.682,970,610——
2019-04-04$59.60$61.892,584,180——
2019-04-03$59.20$61.472,987,880——
2019-04-02$58.70$60.953,288,250——
2019-04-01$57.90$60.123,854,100——
2019-03-29$56.70$58.883,065,630——
2019-03-28$56.90$59.082,179,890——
2019-03-27$56.60$58.772,983,640——
2019-03-26$57.00$59.193,783,300——
2019-03-25$57.50$59.713,674,050——
2019-03-22$57.60$59.816,439,110——
2019-03-21$59.80$62.092,830,530——
2019-03-20$60.20$62.513,586,660——
2019-03-19$61.10$63.442,233,650——
2019-03-18$60.60$62.932,640,620——
2019-03-15$61.70$64.073,203,690——
2019-03-14$61.30$63.652,223,270——
2019-03-13$60.90$63.243,246,880——
2019-03-12$61.40$63.764,365,270——
2019-03-11$59.70$61.992,124,390——
2019-03-08$59.40$61.682,265,130——
2019-03-07$59.90$62.203,181,830——
2019-03-06$60.00$62.302,143,740——
2019-03-05$60.30$62.612,698,700——
2019-03-04$60.00$62.303,036,300——
2019-03-01$59.90$62.202,144,880——
2019-02-28$59.30$61.582,961,620——
2019-02-27$59.20$61.471,866,430——
2019-02-26$59.20$61.473,254,800——
2019-02-25$60.20$62.511,713,880——
2019-02-22$60.60$62.932,114,270——
2019-02-21$60.80$63.132,309,670——
2019-02-20$60.40$62.722,760,790——
2019-02-19$60.00$62.302,774,790——
2019-02-15$60.30$62.612,106,690——
2019-02-14$59.20$61.472,878,990——
2019-02-13$59.00$61.262,113,850——
2019-02-12$59.00$61.262,797,230——
2019-02-11$58.60$60.851,853,740——
2019-02-08$59.30$61.582,248,140——
2019-02-07$58.90$61.043,051,700——
2019-02-06$59.70$61.863,067,400——
2019-02-05$60.20$62.384,362,470——
2019-02-04$60.40$62.593,546,520——
2019-02-01$59.80$61.974,611,170——
2019-01-31$58.30$60.418,265,830——
2019-01-30$59.20$61.355,008,290——
2019-01-29$57.40$59.483,370,910——
2019-01-28$57.50$59.582,662,560——
2019-01-25$58.20$60.313,039,340——
2019-01-24$57.50$59.582,248,510——
2019-01-23$58.40$60.522,333,890——
2019-01-22$58.50$60.622,353,550——
2019-01-18$60.50$62.691,592,870——
2019-01-17$60.50$62.691,504,570——
2019-01-16$60.20$62.381,450,470——
2019-01-15$59.80$61.971,858,600——
2019-01-14$59.50$61.662,005,040——
2019-01-11$60.70$62.901,658,230——
2019-01-10$60.70$62.902,113,460——
2019-01-09$60.60$62.804,369,590——
2019-01-08$63.50$65.802,376,130——
2019-01-07$62.20$64.463,169,370——
2019-01-04$61.70$63.942,543,780——
2019-01-03$59.40$61.552,228,270——
2019-01-02$59.00$61.142,387,150——