Live Nation Entertainment Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	79.750	82.240	79.750	82.240	82.240	10
2022-07-08	85.200	85.200	84.250	84.250	84.250	1
2022-07-05	82.350	83.350	81.095	83.350	83.350	605
2022-07-01	82.480	82.480	82.480	82.480	82.480	12
2022-06-30	82.710	83.460	81.690	83.460	83.460	2
2022-06-28	85.900	85.900	85.780	85.780	85.780	1
2022-06-27	84.890	84.890	84.890	84.890	84.890	15
2022-06-21	85.370	85.370	84.100	84.100	84.100	9
2022-06-17	83.845	83.845	83.845	83.845	83.845	102
2022-06-16	83.540	83.540	82.440	82.500	82.500	1
2022-06-15	85.500	87.460	85.500	87.460	87.460	1
2022-06-14	85.500	86.630	85.180	86.630	86.630	8
2022-06-13	88.100	88.100	85.130	85.550	85.550	8
2022-06-08	95.530	95.530	94.750	94.750	94.750	100
2022-06-07	95.290	95.290	95.290	95.290	95.290	2
2022-06-06	96.570	96.570	94.430	95.650	95.650	25,900
2022-06-01	95.500	95.810	95.500	95.810	95.810	13,532
2022-05-31	94.380	95.090	94.380	94.730	94.730	80
2022-05-27	94.530	96.385	94.200	96.385	96.385	109
2022-05-26	92.500	93.790	92.410	93.050	93.050	173
2022-05-25	83.500	89.330	83.500	89.330	89.330	1
2022-05-24	85.445	85.445	85.445	85.445	85.445	524
2022-05-23	89.280	89.280	87.500	87.500	87.500	1
2022-05-19	85.675	91.500	85.675	91.500	91.500	221
2022-05-17	89.570	89.570	85.980	85.980	85.980	58
2022-05-13	91.955	91.955	91.270	91.270	91.270	50
2022-05-12	84.130	84.130	82.970	82.970	82.970	67
2022-05-11	87.700	87.700	87.700	87.700	87.700	432
2022-05-10	88.950	88.950	86.520	86.520	86.520	291
2022-05-09	92.000	92.000	84.336	85.820	85.820	242
2022-05-06	90.340	95.620	90.340	95.620	95.620	18
2022-05-05	96.290	96.290	94.450	95.000	95.000	144
2022-05-04	98.080	98.080	94.150	95.790	95.790	66
2022-05-03	102.06	102.06	98.820	99.740	99.740	98
2022-04-27	107.21	107.21	107.21	107.21	107.21	31
2022-04-26	109.12	110.52	108.94	110.52	110.52	55
2022-04-25	105.65	105.65	104.88	105.52	105.52	28
2022-04-21	114.00	114.00	109.03	109.03	109.03	122
2022-04-20	113.75	113.75	112.36	113.73	113.73	100
2022-04-19	110.80	110.80	110.80	110.80	110.80	15
2022-04-14	112.96	113.10	112.02	113.10	113.10	982
2022-04-13	109.13	112.90	109.13	112.90	112.90	1
2022-04-12	110.11	111.36	109.82	109.82	109.82	142
2022-04-11	105.66	109.11	105.66	108.19	108.19	1
2022-04-07	108.53	108.53	108.28	108.28	108.28	2
2022-04-06	113.00	113.00	109.62	109.62	109.62	41
2022-04-05	116.85	116.85	113.81	114.73	114.73	27,347
2022-04-04	114.95	115.41	114.77	115.41	115.41	7
2022-04-01	116.40	117.37	116.00	116.00	116.00	103
2022-03-30	117.46	117.91	117.46	117.91	117.91	1
2022-03-29	119.88	120.00	117.68	117.68	117.68	274
2022-03-28	116.79	116.79	116.12	116.12	116.12	45
2022-03-25	118.07	118.14	116.93	116.93	116.93	630
2022-03-24	116.72	116.72	114.21	114.21	114.21	34
2022-03-22	116.90	117.98	116.90	117.98	117.98	278
2022-03-21	109.65	109.65	109.65	109.65	109.65	11
2022-03-18	111.92	112.09	111.12	112.09	112.09	320
2022-03-17	107.91	109.61	107.91	109.48	109.48	2
2022-03-16	111.84	112.28	108.83	109.39	109.39	68
2022-03-15	109.39	109.39	109.39	109.39	109.39	30

← NewerPage 18 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.