Advertisement
U.S. markets open in 5 hours 26 minutes

Live Nation Entertainment, Inc. (LYV)

NYSE - NYSE Delayed Price. Currency in USD
104.38+0.61 (+0.59%)
At close: 04:00PM EDT
105.05 +0.67 (+0.64%)
After hours: 07:31PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024104.34105.03103.23104.38104.382,076,800
Mar 15, 2024102.76104.88102.76103.77103.773,487,100
Mar 14, 2024104.38104.64102.74103.41103.412,396,200
Mar 13, 2024102.08104.36102.00104.28104.282,431,400
Mar 12, 2024100.59102.55100.34101.90101.901,900,400
Mar 11, 202499.56100.5598.85100.06100.061,629,800
Mar 08, 2024100.50101.2598.8199.7499.741,529,000
Mar 07, 202499.64100.9199.14100.51100.511,681,700
Mar 06, 202498.7499.4697.3399.1999.191,567,500
Mar 05, 202498.2898.7696.8498.2098.205,492,200
Mar 04, 202497.3799.9896.9598.7098.703,002,300
Mar 01, 202496.9397.6996.4197.1597.153,390,800
Feb 29, 202495.2297.2394.4296.9896.983,460,700
Feb 28, 202493.2795.2193.2094.2894.281,511,500
Feb 27, 202492.8193.8292.2593.5493.542,124,400
Feb 26, 202494.6494.7592.1592.1792.173,228,300
Feb 23, 202498.48101.5094.8095.3295.325,787,700
Feb 22, 202492.3793.8891.5593.4993.493,289,600
Feb 21, 202491.9692.5890.8891.2091.201,565,200
Feb 20, 202492.8892.9891.1792.0592.052,332,700
Feb 16, 202493.9093.9092.5293.2593.251,862,200
Feb 15, 202489.9094.1189.4093.8393.833,824,300
Feb 14, 202488.2089.4587.2789.4089.402,441,700
Feb 13, 202488.4788.8987.4287.7587.752,464,000
Feb 12, 202489.6990.4489.2289.5089.501,656,700
Feb 09, 202488.2890.5087.9489.5389.533,168,000
Feb 08, 202488.6289.0087.6088.0088.001,926,500
Feb 07, 202489.1489.2087.5887.6687.662,152,700
Feb 06, 202487.5089.8686.6788.8488.842,616,800
Feb 05, 202487.5987.8386.6887.4187.411,633,800
Feb 02, 202488.8889.3287.7588.2088.202,025,800
Feb 01, 202489.0889.7887.2989.3989.392,653,200
Jan 31, 202488.7790.0688.3288.8588.852,628,600
Jan 30, 202489.4390.0588.5388.8388.831,719,900
Jan 29, 202489.0289.3288.2789.1189.112,233,700
Jan 26, 202489.8589.8688.8989.2989.292,191,900
Jan 25, 202489.7290.0589.3389.7889.781,166,700
Jan 24, 202490.6391.2188.8489.3589.351,625,600
Jan 23, 202489.7990.8689.4190.0290.022,970,300
Jan 22, 202491.5691.7388.9489.0389.032,895,900
Jan 19, 202491.1591.2089.6691.1891.181,528,200
Jan 18, 202490.8490.8988.8990.6590.651,726,300
Jan 17, 202489.5890.5188.8790.3190.312,902,800
Jan 16, 202489.9490.6189.3490.6090.601,334,700
Jan 12, 202492.0092.1690.0490.6690.661,016,500
Jan 11, 202489.2691.3488.9991.2891.281,591,900
Jan 10, 202491.3691.5288.9089.5089.502,237,600
Jan 09, 202489.1991.5089.0091.4591.451,768,200
Jan 08, 202490.1590.9188.6090.2290.221,368,300
Jan 05, 202488.5889.7588.0789.2189.212,988,200
Jan 04, 202489.3590.5288.9889.0489.041,401,100
Jan 03, 202491.0891.1489.3389.3689.361,406,600
Jan 02, 202492.8394.2091.5791.8191.811,352,900
Dec 29, 202394.1694.8093.5793.6093.601,612,700
Dec 28, 202393.0594.8192.8494.0594.051,683,600
Dec 27, 202392.2893.2092.1592.9892.982,051,000
Dec 26, 202391.5092.5391.2692.3592.351,105,600
Dec 22, 202391.2792.5491.1691.4391.431,863,000
Dec 21, 202391.4591.9290.2291.4091.401,892,500
Dec 20, 202393.8594.9090.5090.6490.641,704,500
Dec 19, 202393.6195.0792.8894.9194.911,687,000
Dec 18, 202392.7393.4191.7093.2793.271,508,800
Dec 15, 202392.8593.6691.8693.0093.006,786,100
Dec 14, 202391.0493.7190.2993.0793.075,034,200
Dec 13, 202389.6890.0087.4688.0688.062,031,000
Dec 12, 202387.4490.1586.7290.0690.063,080,000
Dec 11, 202385.6187.1385.0987.0987.091,589,000
Dec 08, 202384.3985.4582.3385.1985.192,788,600
Dec 07, 202382.5984.4482.2584.2884.281,911,200
Dec 06, 202381.9083.2381.8182.5482.541,874,700
Dec 05, 202383.5883.7581.3881.4181.411,655,500
Dec 04, 202384.1185.5483.8584.1384.131,535,700
Dec 01, 202384.1984.9183.7984.2584.251,741,100
Nov 30, 202383.8284.3683.1884.2284.222,039,800
Nov 29, 202384.6385.0083.5083.6083.602,091,900
Nov 28, 202385.8286.5684.5284.5484.541,623,500
Nov 27, 202386.8287.4985.9085.9685.961,715,000
Nov 24, 202387.9188.0687.3987.6387.63336,800
Nov 22, 202387.4088.3487.1387.7987.791,184,400
Nov 21, 202389.3589.3586.9987.0487.042,268,100
Nov 20, 202389.6391.1289.0489.8289.822,464,100
Nov 17, 202389.5290.1288.7689.6089.601,398,100
Nov 16, 202388.6689.5288.5389.1089.102,622,600
Nov 15, 202389.2689.9788.9189.1989.191,639,800
Nov 14, 202389.0090.1088.7889.0089.001,964,400
Nov 13, 202387.6288.2187.1287.6487.641,153,700
Nov 10, 202386.0987.6384.9987.5287.521,873,200
Nov 09, 202387.8788.0285.9086.1486.141,768,000
Nov 08, 202386.5388.7585.6687.3187.313,550,000
Nov 07, 202385.0086.6084.6886.1386.132,122,800
Nov 06, 202385.4586.8683.9985.3985.393,022,500
Nov 03, 202386.8086.9081.2585.3685.365,253,100
Nov 02, 202381.0082.8580.4282.4582.453,210,500
Nov 01, 202380.2880.9179.4980.4180.412,482,700
Oct 31, 202378.5580.1678.1880.0280.021,788,400
Oct 30, 202377.5478.9677.3078.6078.602,392,600
Oct 27, 202377.8478.3776.4877.0077.001,447,800
Oct 26, 202379.7480.0377.9278.1078.102,217,200
Oct 25, 202378.1378.6477.3477.7077.701,389,700
Oct 24, 202379.3379.6077.2078.6078.601,894,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...