Live Nation Entertainment Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	80.750	80.750	72.250	72.250	72.250	3
2022-11-03	76.780	76.780	75.100	76.245	76.245	2,538
2022-11-02	78.750	78.750	77.940	77.940	77.940	28,301
2022-11-01	80.910	80.910	80.910	80.910	80.910	1
2022-10-31	79.999	79.999	79.999	79.999	79.999	27
2022-10-28	78.060	79.575	78.060	79.560	79.560	285
2022-10-26	81.992	81.992	78.345	78.506	78.506	452
2022-10-25	80.580	80.580	80.580	80.580	80.580	1
2022-10-24	77.675	77.675	77.675	77.675	77.675	60
2022-10-21	79.691	79.925	79.691	79.925	79.925	227
2022-10-20	79.570	79.570	79.570	79.570	79.570	1
2022-10-19	79.030	79.360	79.030	79.360	79.360	50
2022-10-18	80.550	80.550	80.550	80.550	80.550	90
2022-10-13	75.550	77.860	74.720	77.860	77.860	2
2022-10-12	77.750	77.750	77.430	77.430	77.430	4,163
2022-10-11	77.000	77.000	77.000	77.000	77.000	1
2022-10-10	78.830	78.830	78.830	78.830	78.830	91
2022-10-07	78.730	79.860	78.730	79.860	79.860	4,022
2022-10-06	81.049	81.049	81.049	81.049	81.049	27
2022-10-04	81.290	81.290	81.140	81.185	81.185	183
2022-09-29	76.310	76.310	75.000	75.000	75.000	1
2022-09-28	77.150	77.150	77.150	77.150	77.150	18
2022-09-27	75.260	75.260	73.780	73.780	73.780	4,328
2022-09-26	74.790	76.170	74.790	76.170	76.170	21
2022-09-23	76.350	76.350	76.350	76.350	76.350	254
2022-09-22	81.550	81.550	77.799	78.089	78.089	5,374
2022-09-21	86.860	86.860	84.860	84.860	84.860	3,534
2022-09-20	86.180	86.180	86.180	86.180	86.180	48
2022-09-13	92.100	92.100	92.100	92.100	92.100	176
2022-09-12	95.200	95.200	95.200	95.200	95.200	55
2022-09-09	91.980	92.270	91.980	92.270	92.270	7
2022-09-08	89.880	91.130	89.880	91.130	91.130	26
2022-09-06	87.998	87.998	87.998	87.998	87.998	107
2022-09-02	91.277	91.277	91.277	91.277	91.277	768
2022-09-01	89.600	89.600	89.030	89.520	89.520	111
2022-08-31	91.981	92.030	91.981	92.030	92.030	62
2022-08-30	92.330	92.330	90.837	90.837	90.837	343
2022-08-26	95.350	95.350	93.010	93.025	93.025	1,182
2022-08-25	94.420	94.630	94.420	94.630	94.630	104
2022-08-24	93.790	93.790	93.374	93.374	93.374	23
2022-08-22	92.110	92.110	91.685	91.685	91.685	283
2022-08-19	95.320	95.320	94.245	94.245	94.245	148
2022-08-18	97.340	97.340	96.735	96.735	96.735	2
2022-08-16	98.075	98.660	98.075	98.660	98.660	2
2022-08-11	99.240	99.240	99.240	99.240	99.240	126
2022-08-10	97.710	97.885	97.710	97.885	97.885	4
2022-08-09	96.330	96.330	95.040	95.040	95.040	2
2022-08-08	96.780	98.560	96.780	98.560	98.560	167
2022-08-05	97.040	97.040	93.790	96.150	96.150	260
2022-08-04	98.330	98.330	98.330	98.330	98.330	92
2022-08-02	92.750	96.200	92.750	96.200	96.200	2
2022-08-01	93.540	94.480	93.540	94.350	94.350	329
2022-07-29	92.780	92.780	92.780	92.780	92.780	1
2022-07-28	91.200	92.379	91.200	92.379	92.379	1
2022-07-27	91.010	92.675	91.010	91.765	91.765	150
2022-07-26	91.120	91.589	91.120	91.589	91.589	60
2022-07-25	90.900	91.895	90.900	91.805	91.805	35,982
2022-07-22	92.440	92.440	92.440	92.440	92.440	1
2022-07-19	88.810	88.810	88.810	88.810	88.810	30
2022-07-18	85.810	85.810	85.810	85.810	85.810	43

← NewerPage 17 of 20 · 1,178 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.