Live Nation Entertainment Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	107.19	107.31	107.19	107.31	107.31	102
2022-03-11	110.25	110.34	110.25	110.34	110.34	94,673
2022-03-10	107.71	111.14	107.71	111.14	111.14	42
2022-03-09	108.30	113.10	108.30	111.88	111.88	51
2022-03-08	100.10	107.88	100.10	107.88	107.88	126
2022-03-07	113.68	113.68	102.45	102.51	102.51	658
2022-03-04	114.67	114.76	111.97	114.31	114.31	386
2022-03-03	121.98	121.98	117.32	117.32	117.32	704
2022-03-02	117.07	119.52	117.07	119.52	119.52	14
2022-03-01	122.21	122.21	116.06	116.06	116.06	1,243
2022-02-28	125.83	125.83	121.66	121.66	121.66	121
2022-02-25	124.59	125.90	121.84	125.02	125.02	227
2022-02-24	113.20	126.15	113.20	120.45	120.45	510
2022-02-23	117.00	117.00	117.00	117.00	117.00	43
2022-02-22	117.84	119.32	117.32	119.32	119.32	39
2022-02-18	116.37	116.50	115.82	115.82	115.82	74
2022-02-17	120.35	121.25	120.35	121.25	121.25	343
2022-02-16	118.60	118.60	118.14	118.14	118.14	6
2022-02-15	117.27	119.33	116.62	119.33	119.33	78
2022-02-14	115.76	116.82	114.36	115.19	115.19	91
2022-02-11	117.42	118.22	116.31	116.31	116.31	95
2022-02-10	117.05	120.60	117.05	120.60	120.60	58
2022-02-09	118.54	118.54	117.79	117.79	117.79	36
2022-02-08	112.48	115.15	112.12	114.63	114.63	29
2022-02-07	108.61	110.70	108.61	110.22	110.22	3
2022-02-04	105.71	107.48	105.71	107.28	107.28	4
2022-02-03	108.10	108.73	107.61	108.73	108.73	55
2022-02-02	110.43	110.43	109.35	109.35	109.35	19
2022-02-01	110.25	111.40	109.55	111.40	111.40	45
2022-01-31	105.01	108.05	105.01	107.97	107.97	202
2022-01-27	106.65	106.65	105.68	105.68	105.68	1
2022-01-26	107.30	107.30	106.63	106.71	106.71	102
2022-01-25	105.81	105.81	105.74	105.74	105.74	130
2022-01-24	107.50	107.50	101.24	101.63	101.63	192
2022-01-21	112.31	112.31	111.12	111.12	111.12	19
2022-01-20	115.30	115.64	115.30	115.64	115.64	2
2022-01-19	115.26	115.77	112.34	114.16	114.16	118
2022-01-18	114.17	115.32	113.25	114.40	114.40	47
2022-01-14	113.99	113.99	113.99	113.99	113.99	7
2022-01-13	115.35	115.80	114.17	114.17	114.17	194
2022-01-11	115.61	116.50	113.74	116.50	116.50	336
2022-01-10	115.50	115.86	109.99	112.00	112.00	111
2022-01-07	120.00	120.00	118.65	118.88	118.88	5
2022-01-06	117.47	119.98	117.47	119.98	119.98	19,288
2022-01-05	122.15	122.15	119.96	121.32	121.32	51
2022-01-04	123.25	125.10	122.01	122.07	122.07	83
2021-12-31	119.27	120.24	118.91	119.50	119.50	103
2021-12-30	120.00	121.78	119.99	119.99	119.99	73
2021-12-29	119.03	121.22	119.03	119.79	119.79	122
2021-12-23	117.22	118.09	117.22	117.97	117.97	148
2021-12-22	113.61	118.43	113.61	116.18	116.18	1
2021-12-21	107.53	114.42	107.53	114.14	114.14	51
2021-12-20	105.14	105.88	100.43	105.88	105.88	4,379
2021-12-17	102.41	105.20	102.41	105.20	105.20	131
2021-12-16	107.26	107.74	100.52	100.52	100.52	86
2021-12-15	106.40	106.40	104.22	104.25	104.25	31
2021-12-14	108.27	108.52	108.27	108.52	108.52	1
2021-12-13	110.56	110.56	108.03	108.25	108.25	146
2021-12-10	111.49	111.49	111.26	111.26	111.26	16
2021-12-09	109.00	112.12	109.00	112.12	112.12	171

← NewerPage 19 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.