Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 90.99 | 94.28 | 90.61 | 92.21 | 92.21 | 10,063,192 |
| 15 Apr 2024 | 101.95 | 102.72 | 99.19 | 99.77 | 99.77 | 1,965,600 |
| 12 Apr 2024 | 101.38 | 102.39 | 100.54 | 101.04 | 101.04 | 1,357,100 |
| 11 Apr 2024 | 101.35 | 102.90 | 100.60 | 102.74 | 102.74 | 1,160,400 |
| 10 Apr 2024 | 101.45 | 102.00 | 101.00 | 101.42 | 101.42 | 1,913,900 |
| 09 Apr 2024 | 103.10 | 103.31 | 102.28 | 102.73 | 102.73 | 983,500 |
| 08 Apr 2024 | 103.46 | 104.07 | 102.71 | 102.80 | 102.80 | 1,408,300 |
| 05 Apr 2024 | 102.74 | 104.18 | 102.74 | 103.52 | 103.52 | 1,092,600 |
| 04 Apr 2024 | 105.00 | 105.14 | 102.36 | 102.41 | 102.41 | 1,582,900 |
| 03 Apr 2024 | 104.01 | 104.97 | 103.65 | 104.20 | 104.20 | 1,635,500 |
| 02 Apr 2024 | 103.69 | 105.00 | 102.26 | 104.88 | 104.88 | 2,421,700 |
| 01 Apr 2024 | 105.78 | 106.71 | 103.93 | 104.22 | 104.22 | 2,028,800 |
| 28 Mar 2024 | 106.94 | 107.24 | 105.48 | 105.77 | 105.77 | 1,465,700 |
| 27 Mar 2024 | 105.10 | 107.07 | 104.82 | 106.81 | 106.81 | 1,358,300 |
| 26 Mar 2024 | 106.70 | 106.75 | 104.29 | 104.38 | 104.38 | 2,355,000 |
| 25 Mar 2024 | 106.41 | 106.68 | 105.70 | 106.10 | 106.10 | 1,834,200 |
| 22 Mar 2024 | 106.31 | 107.18 | 105.83 | 105.99 | 105.99 | 2,065,900 |
| 21 Mar 2024 | 105.03 | 107.01 | 104.50 | 106.66 | 106.66 | 2,138,700 |
| 20 Mar 2024 | 103.90 | 104.79 | 103.31 | 104.42 | 104.42 | 895,000 |
| 19 Mar 2024 | 104.44 | 104.52 | 102.75 | 104.02 | 104.02 | 1,849,700 |
| 18 Mar 2024 | 104.34 | 105.03 | 103.23 | 104.38 | 104.38 | 2,076,800 |
| 15 Mar 2024 | 102.76 | 104.88 | 102.76 | 103.77 | 103.77 | 3,487,100 |
| 14 Mar 2024 | 104.38 | 104.64 | 102.74 | 103.41 | 103.41 | 2,396,200 |
| 13 Mar 2024 | 102.08 | 104.36 | 102.00 | 104.28 | 104.28 | 2,431,400 |
| 12 Mar 2024 | 100.59 | 102.55 | 100.34 | 101.90 | 101.90 | 1,900,400 |
| 11 Mar 2024 | 99.56 | 100.55 | 98.85 | 100.06 | 100.06 | 1,629,800 |
| 08 Mar 2024 | 100.50 | 101.25 | 98.81 | 99.74 | 99.74 | 1,529,000 |
| 07 Mar 2024 | 99.64 | 100.91 | 99.14 | 100.51 | 100.51 | 1,681,700 |
| 06 Mar 2024 | 98.74 | 99.46 | 97.33 | 99.19 | 99.19 | 1,567,500 |
| 05 Mar 2024 | 98.28 | 98.76 | 96.84 | 98.20 | 98.20 | 5,492,200 |
| 04 Mar 2024 | 97.37 | 99.98 | 96.95 | 98.70 | 98.70 | 3,002,300 |
| 01 Mar 2024 | 96.93 | 97.69 | 96.41 | 97.15 | 97.15 | 3,390,800 |
| 29 Feb 2024 | 95.22 | 97.23 | 94.42 | 96.98 | 96.98 | 3,460,700 |
| 28 Feb 2024 | 93.27 | 95.21 | 93.20 | 94.28 | 94.28 | 1,511,500 |
| 27 Feb 2024 | 92.81 | 93.82 | 92.25 | 93.54 | 93.54 | 2,124,400 |
| 26 Feb 2024 | 94.64 | 94.75 | 92.15 | 92.17 | 92.17 | 3,228,300 |
| 23 Feb 2024 | 98.48 | 101.50 | 94.80 | 95.32 | 95.32 | 5,787,700 |
| 22 Feb 2024 | 92.37 | 93.88 | 91.55 | 93.49 | 93.49 | 3,289,600 |
| 21 Feb 2024 | 91.96 | 92.58 | 90.88 | 91.20 | 91.20 | 1,565,200 |
| 20 Feb 2024 | 92.88 | 92.98 | 91.17 | 92.05 | 92.05 | 2,332,700 |
| 16 Feb 2024 | 93.90 | 93.90 | 92.52 | 93.25 | 93.25 | 1,862,200 |
| 15 Feb 2024 | 89.90 | 94.11 | 89.40 | 93.83 | 93.83 | 3,824,300 |
| 14 Feb 2024 | 88.20 | 89.45 | 87.27 | 89.40 | 89.40 | 2,441,700 |
| 13 Feb 2024 | 88.47 | 88.89 | 87.42 | 87.75 | 87.75 | 2,464,000 |
| 12 Feb 2024 | 89.69 | 90.44 | 89.22 | 89.50 | 89.50 | 1,656,700 |
| 09 Feb 2024 | 88.28 | 90.50 | 87.94 | 89.53 | 89.53 | 3,168,000 |
| 08 Feb 2024 | 88.62 | 89.00 | 87.60 | 88.00 | 88.00 | 1,926,500 |
| 07 Feb 2024 | 89.14 | 89.20 | 87.58 | 87.66 | 87.66 | 2,152,700 |
| 06 Feb 2024 | 87.50 | 89.86 | 86.67 | 88.84 | 88.84 | 2,616,800 |
| 05 Feb 2024 | 87.59 | 87.83 | 86.68 | 87.41 | 87.41 | 1,633,800 |
| 02 Feb 2024 | 88.88 | 89.32 | 87.75 | 88.20 | 88.20 | 2,025,800 |
| 01 Feb 2024 | 89.08 | 89.78 | 87.29 | 89.39 | 89.39 | 2,653,200 |
| 31 Jan 2024 | 88.77 | 90.06 | 88.32 | 88.85 | 88.85 | 2,628,600 |
| 30 Jan 2024 | 89.43 | 90.05 | 88.53 | 88.83 | 88.83 | 1,719,900 |
| 29 Jan 2024 | 89.02 | 89.32 | 88.27 | 89.11 | 89.11 | 2,233,700 |
| 26 Jan 2024 | 89.85 | 89.86 | 88.89 | 89.29 | 89.29 | 2,191,900 |
| 25 Jan 2024 | 89.72 | 90.05 | 89.33 | 89.78 | 89.78 | 1,166,700 |
| 24 Jan 2024 | 90.63 | 91.21 | 88.84 | 89.35 | 89.35 | 1,625,600 |
| 23 Jan 2024 | 89.79 | 90.86 | 89.41 | 90.02 | 90.02 | 2,970,300 |
| 22 Jan 2024 | 91.56 | 91.73 | 88.94 | 89.03 | 89.03 | 2,895,900 |
| 19 Jan 2024 | 91.15 | 91.20 | 89.66 | 91.18 | 91.18 | 1,528,200 |
| 18 Jan 2024 | 90.84 | 90.89 | 88.89 | 90.65 | 90.65 | 1,726,300 |
| 17 Jan 2024 | 89.58 | 90.51 | 88.87 | 90.31 | 90.31 | 2,902,800 |
| 16 Jan 2024 | 89.94 | 90.61 | 89.34 | 90.60 | 90.60 | 1,334,700 |
| 12 Jan 2024 | 92.00 | 92.16 | 90.04 | 90.66 | 90.66 | 1,016,500 |
| 11 Jan 2024 | 89.26 | 91.34 | 88.99 | 91.28 | 91.28 | 1,591,900 |
| 10 Jan 2024 | 91.36 | 91.52 | 88.90 | 89.50 | 89.50 | 2,237,600 |
| 09 Jan 2024 | 89.19 | 91.50 | 89.00 | 91.45 | 91.45 | 1,768,200 |
| 08 Jan 2024 | 90.15 | 90.91 | 88.60 | 90.22 | 90.22 | 1,368,300 |
| 05 Jan 2024 | 88.58 | 89.75 | 88.07 | 89.21 | 89.21 | 2,988,200 |
| 04 Jan 2024 | 89.35 | 90.52 | 88.98 | 89.04 | 89.04 | 1,401,100 |
| 03 Jan 2024 | 91.08 | 91.14 | 89.33 | 89.36 | 89.36 | 1,406,600 |
| 02 Jan 2024 | 92.83 | 94.20 | 91.57 | 91.81 | 91.81 | 1,352,900 |
| 29 Dec 2023 | 94.16 | 94.80 | 93.57 | 93.60 | 93.60 | 1,612,700 |
| 28 Dec 2023 | 93.05 | 94.81 | 92.84 | 94.05 | 94.05 | 1,683,600 |
| 27 Dec 2023 | 92.28 | 93.20 | 92.15 | 92.98 | 92.98 | 2,051,000 |
| 26 Dec 2023 | 91.50 | 92.53 | 91.26 | 92.35 | 92.35 | 1,105,600 |
| 22 Dec 2023 | 91.27 | 92.54 | 91.16 | 91.43 | 91.43 | 1,863,000 |
| 21 Dec 2023 | 91.45 | 91.92 | 90.22 | 91.40 | 91.40 | 1,892,500 |
| 20 Dec 2023 | 93.85 | 94.90 | 90.50 | 90.64 | 90.64 | 1,704,500 |
| 19 Dec 2023 | 93.61 | 95.07 | 92.88 | 94.91 | 94.91 | 1,687,000 |
| 18 Dec 2023 | 92.73 | 93.41 | 91.70 | 93.27 | 93.27 | 1,508,800 |
| 15 Dec 2023 | 92.85 | 93.66 | 91.86 | 93.00 | 93.00 | 6,786,100 |
| 14 Dec 2023 | 91.04 | 93.71 | 90.29 | 93.07 | 93.07 | 5,034,200 |
| 13 Dec 2023 | 89.68 | 90.00 | 87.46 | 88.06 | 88.06 | 2,031,000 |
| 12 Dec 2023 | 87.44 | 90.15 | 86.72 | 90.06 | 90.06 | 3,080,000 |
| 11 Dec 2023 | 85.61 | 87.13 | 85.09 | 87.09 | 87.09 | 1,589,000 |
| 08 Dec 2023 | 84.39 | 85.45 | 82.33 | 85.19 | 85.19 | 2,788,600 |
| 07 Dec 2023 | 82.59 | 84.44 | 82.25 | 84.28 | 84.28 | 1,911,200 |
| 06 Dec 2023 | 81.90 | 83.23 | 81.81 | 82.54 | 82.54 | 1,874,700 |
| 05 Dec 2023 | 83.58 | 83.75 | 81.38 | 81.41 | 81.41 | 1,655,500 |
| 04 Dec 2023 | 84.11 | 85.54 | 83.85 | 84.13 | 84.13 | 1,535,700 |
| 01 Dec 2023 | 84.19 | 84.91 | 83.79 | 84.25 | 84.25 | 1,741,100 |
| 30 Nov 2023 | 83.82 | 84.36 | 83.18 | 84.22 | 84.22 | 2,039,800 |
| 29 Nov 2023 | 84.63 | 85.00 | 83.50 | 83.60 | 83.60 | 2,091,900 |
| 28 Nov 2023 | 85.82 | 86.56 | 84.52 | 84.54 | 84.54 | 1,623,500 |
| 27 Nov 2023 | 86.82 | 87.49 | 85.90 | 85.96 | 85.96 | 1,715,000 |
| 24 Nov 2023 | 87.91 | 88.06 | 87.39 | 87.63 | 87.63 | 336,800 |
| 22 Nov 2023 | 87.40 | 88.34 | 87.13 | 87.79 | 87.79 | 1,184,400 |
| 21 Nov 2023 | 89.35 | 89.35 | 86.99 | 87.04 | 87.04 | 2,268,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.