Live Nation Entertainment Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	84.050	84.050	81.870	82.014	82.014	1,744
2023-12-04	84.585	85.470	83.830	84.210	84.210	245
2023-12-01	84.190	84.930	84.010	84.930	84.930	412
2023-11-30	84.040	84.140	84.000	84.090	84.090	231
2023-11-29	84.550	84.930	83.770	84.170	84.170	290
2023-11-28	86.300	86.300	85.230	85.596	85.596	28
2023-11-27	86.718	87.200	86.590	86.820	86.820	1,155
2023-11-24	88.160	88.160	87.530	87.530	87.530	36
2023-11-22	87.640	88.270	86.580	87.724	87.724	144
2023-11-21	89.140	89.380	87.170	87.410	87.410	801
2023-11-20	89.420	90.940	89.040	90.480	90.480	128
2023-11-17	88.590	89.540	88.590	89.220	89.220	399
2023-11-16	89.000	89.440	88.798	89.375	89.375	310
2023-11-15	89.550	89.740	88.940	88.940	88.940	275
2023-11-14	88.460	90.020	88.460	89.393	89.393	56
2023-11-13	87.690	88.120	87.190	87.840	87.840	61
2023-11-10	86.140	87.214	85.370	86.993	86.993	308
2023-11-09	87.536	87.536	87.536	87.536	87.536	25
2023-11-08	86.335	88.690	86.335	88.395	88.395	1,223
2023-11-07	85.380	85.900	85.380	85.900	85.900	41
2023-11-06	85.240	86.847	84.310	86.240	86.240	21,400
2023-11-03	84.350	86.900	81.485	86.310	86.310	1,548
2023-11-02	81.010	82.760	80.500	82.630	82.630	136
2023-11-01	80.210	80.790	79.940	79.970	79.970	530
2023-10-31	78.550	79.930	78.420	79.930	79.930	110
2023-10-30	77.858	78.560	77.380	78.560	78.560	713
2023-10-27	78.300	78.300	76.986	76.986	76.986	171
2023-10-26	78.790	79.580	78.260	78.320	78.320	203
2023-10-25	78.120	78.390	77.825	77.830	77.830	400
2023-10-24	79.550	79.550	77.390	77.390	77.390	346
2023-10-23	78.965	79.500	78.820	78.820	78.820	8
2023-10-20	80.395	80.405	79.076	80.060	80.060	253
2023-10-19	82.400	82.665	81.280	81.280	81.280	179
2023-10-18	83.520	83.690	82.650	83.040	83.040	269
2023-10-17	85.210	85.450	84.540	85.450	85.450	55
2023-10-16	85.380	86.000	85.200	86.000	86.000	28
2023-10-13	86.050	86.240	84.300	86.240	86.240	419
2023-10-12	87.261	87.261	86.294	86.975	86.975	316
2023-10-11	87.530	87.530	87.500	87.500	87.500	51
2023-10-10	86.520	87.530	86.400	86.650	86.650	132
2023-10-09	87.780	87.780	85.900	87.100	87.100	367
2023-10-06	84.820	87.610	84.570	87.610	87.610	423
2023-10-05	84.045	84.925	84.045	84.785	84.785	273
2023-10-04	83.321	83.600	82.620	83.535	83.535	280
2023-10-03	83.855	84.583	83.033	83.033	83.033	404
2023-10-02	82.720	85.000	82.720	85.000	85.000	33
2023-09-29	83.720	83.850	83.055	83.055	83.055	782
2023-09-28	83.718	83.733	83.212	83.440	83.440	989
2023-09-27	80.630	80.630	79.920	79.920	79.920	2,256
2023-09-26	79.986	79.986	79.675	79.813	79.813	142
2023-09-25	79.050	79.050	78.798	78.825	78.825	525
2023-09-22	80.401	80.419	79.935	79.935	79.935	10
2023-09-21	80.740	80.860	80.644	80.809	80.809	216
2023-09-20	82.530	82.530	82.490	82.490	82.490	30
2023-09-19	82.407	82.407	82.407	82.407	82.407	100
2023-09-18	83.582	83.608	82.206	82.435	82.435	558
2023-09-15	84.760	85.095	84.590	84.590	84.590	127
2023-09-14	82.968	84.916	82.968	84.696	84.696	2,193
2023-09-12	82.135	82.420	81.795	81.795	81.795	24
2023-09-11	81.740	82.485	81.740	82.085	82.085	56

← NewerPage 13 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.