Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.44-0.84 (-0.74%)
At close: 04:02PM EST
110.71 -1.73 (-1.54%)
After hours: 07:19PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2022113.45116.87112.13112.44112.441,558,768
Jan 19, 2022114.89116.28112.13113.28113.281,636,300
Jan 18, 2022114.17116.60113.25115.21115.212,450,200
Jan 14, 2022113.99114.98112.23114.81114.811,349,100
Jan 13, 2022115.29116.63113.20113.87113.871,710,400
Jan 12, 2022116.64117.67113.99114.00114.002,593,600
Jan 11, 2022115.02116.81113.07116.00116.001,718,900
Jan 10, 2022115.80116.56109.82115.32115.323,198,200
Jan 07, 2022119.80120.41115.81115.86115.861,957,100
Jan 06, 2022118.14121.15116.20119.34119.341,906,600
Jan 05, 2022121.93123.64117.35117.47117.472,397,600
Jan 04, 2022123.41125.72120.09120.72120.722,409,900
Jan 03, 2022120.59123.49120.59121.14121.142,165,500
Dec 31, 2021119.27120.78118.58119.69119.691,488,200
Dec 30, 2021120.11122.50119.66119.71119.711,290,000
Dec 29, 2021120.25121.56118.63119.83119.831,457,300
Dec 28, 2021119.66121.23118.51120.09120.091,546,300
Dec 27, 2021118.88120.25117.45120.19120.191,452,300
Dec 23, 2021118.00119.15116.46118.54118.541,799,800
Dec 22, 2021113.98119.27113.74116.92116.923,329,400
Dec 21, 2021108.21114.96108.21114.22114.222,725,600
Dec 20, 2021100.79106.95100.41106.87106.872,833,400
Dec 17, 2021101.79105.96100.82105.14105.143,833,000
Dec 16, 2021106.72107.80100.19101.40101.403,601,100
Dec 15, 2021108.37108.68103.21106.42106.422,574,100
Dec 14, 2021107.15110.72106.81108.19108.191,500,000
Dec 13, 2021110.97111.99106.62108.60108.602,276,400
Dec 10, 2021111.26112.90110.17111.87111.871,513,700
Dec 09, 2021109.05113.24108.95110.73110.731,854,100
Dec 08, 2021109.08113.47109.08110.48110.482,180,800
Dec 07, 2021109.61110.67107.55108.63108.631,824,100
Dec 06, 2021102.00109.42101.85107.11107.112,886,500
Dec 03, 2021106.56106.5699.16100.93100.933,765,400
Dec 02, 2021104.14107.28103.29106.31106.312,713,100
Dec 01, 2021109.76109.95102.33102.83102.833,038,000
Nov 30, 2021106.70107.73104.25106.65106.653,134,300
Nov 29, 2021106.19109.62104.81107.85107.852,855,700
Nov 26, 2021103.79105.0598.50103.53103.534,582,100
Nov 24, 2021111.57113.53110.85112.61112.611,393,300
Nov 23, 2021112.83113.63110.56112.74112.741,451,100
Nov 22, 2021113.88116.70112.06112.11112.113,112,300
Nov 19, 2021111.60112.99109.05112.54112.543,099,600
Nov 18, 2021114.91115.48111.93112.96112.962,423,500
Nov 17, 2021115.37116.65113.83115.10115.102,356,900
Nov 16, 2021114.45116.04112.12115.71115.711,672,100
Nov 15, 2021113.07116.79112.70115.94115.941,721,400
Nov 12, 2021114.37114.53111.71112.32112.322,737,800
Nov 11, 2021115.26115.87113.20114.26114.261,648,300
Nov 10, 2021116.00117.73113.95115.01115.013,102,800
Nov 09, 2021116.81117.00114.03116.61116.613,005,800
Nov 08, 2021118.82120.34113.62117.14117.145,805,200
Nov 05, 2021118.63127.75115.50123.80123.808,012,700
Nov 04, 2021105.57107.53104.68107.52107.521,958,400
Nov 03, 2021106.34106.76104.45105.28105.281,634,900
Nov 02, 2021104.36107.05104.04106.78106.782,364,300
Nov 01, 2021101.85104.61101.70104.04104.041,567,200
Oct 29, 2021100.05101.4699.62101.15101.151,175,100
Oct 28, 2021100.34101.0398.75100.44100.442,582,500
Oct 27, 2021101.09102.10100.32100.61100.612,055,900
Oct 26, 2021101.00101.5599.93101.09101.09886,700
Oct 25, 2021100.63101.58100.04100.52100.521,202,200
Oct 22, 2021100.40101.3999.68100.75100.75884,200
Oct 21, 2021100.19101.2099.97100.57100.57813,300
Oct 20, 202199.49100.3698.12100.26100.261,019,900
Oct 19, 2021102.65102.8299.96100.01100.012,276,600
Oct 18, 2021100.80102.63100.20102.41102.411,560,800
Oct 15, 2021101.24102.85100.45101.57101.571,447,900
Oct 14, 2021100.53100.6698.97100.41100.411,354,600
Oct 13, 2021100.16100.5198.9799.6299.621,976,900
Oct 12, 202197.81100.0897.68100.06100.061,604,100
Oct 11, 202198.8799.2197.4998.0498.041,064,400
Oct 08, 202199.30100.2098.1998.3498.341,177,700
Oct 07, 2021101.29102.2498.6498.9798.971,751,600
Oct 06, 202197.89101.0997.51101.03101.032,090,600
Oct 05, 202198.60100.2397.8099.8399.832,287,200
Oct 04, 202198.3498.7996.3097.9797.972,274,700
Oct 01, 202192.5199.0992.3098.7398.734,464,300
Sep 30, 202191.7692.8990.1891.1391.132,014,600
Sep 29, 202192.6793.2690.9591.4191.412,431,000
Sep 28, 202193.5294.5692.2292.4292.421,488,300
Sep 27, 202193.0096.5093.0093.6493.642,501,300
Sep 24, 202191.4993.0991.0992.7492.741,582,400
Sep 23, 202189.1992.0588.9291.5991.592,682,100
Sep 22, 202185.8589.0085.7988.3288.322,020,700
Sep 21, 202187.8488.2984.5185.2285.222,147,300
Sep 20, 202185.9986.8684.7386.7486.741,427,200
Sep 17, 202186.8588.3586.2586.8386.833,888,200
Sep 16, 202186.5987.2285.2686.8186.812,225,800
Sep 15, 202187.0087.2884.3886.5486.544,433,500
Sep 14, 202189.1789.6987.2088.6888.681,877,300
Sep 13, 202188.0089.8086.5189.1189.112,075,000
Sep 10, 202186.9487.3385.3286.0886.081,444,700
Sep 09, 202185.6487.6184.8086.3886.381,313,200
Sep 08, 202187.5788.8686.1386.6986.69951,600
Sep 07, 202186.0087.9285.8987.6887.681,200,000
Sep 03, 202186.0786.8784.9686.0886.08744,400
Sep 02, 202187.0587.5186.3686.6986.69903,600
Sep 01, 202186.7787.2086.0086.3686.36909,100
Aug 31, 202186.1786.9785.3686.7086.702,638,400
Aug 30, 202187.7887.7885.8686.5786.571,346,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement