Live Nation Entertainment Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	111.25	111.89	111.25	111.89	111.89	420
2021-12-07	109.10	109.10	109.10	109.10	109.10	1,256
2021-12-06	101.27	104.32	101.27	103.71	103.71	319
2021-12-03	105.55	105.55	100.68	100.68	100.68	91
2021-12-02	103.18	106.00	103.18	106.00	106.00	15
2021-12-01	109.88	109.88	107.07	107.07	107.07	13
2021-11-30	107.00	107.00	105.00	106.97	106.97	2
2021-11-29	105.55	108.24	105.49	108.13	108.13	5
2021-11-26	104.10	104.48	98.790	102.75	102.75	879
2021-11-24	113.11	113.11	112.14	112.14	112.14	52
2021-11-23	112.50	112.87	111.47	111.47	111.47	451
2021-11-22	113.59	115.49	113.35	113.57	113.57	6
2021-11-19	111.33	111.98	110.00	111.98	111.98	969
2021-11-18	114.93	115.08	112.55	112.55	112.55	355
2021-11-17	115.71	115.71	114.26	114.26	114.26	3,831
2021-11-16	114.45	114.89	112.16	114.65	114.65	137
2021-11-15	112.90	115.77	112.80	115.77	115.77	145
2021-11-12	112.01	114.60	111.99	111.99	111.99	985
2021-11-11	115.26	115.77	114.01	114.01	114.01	170
2021-11-10	116.51	117.37	116.39	116.40	116.40	971
2021-11-09	116.81	116.93	115.03	115.50	115.50	324
2021-11-08	119.32	119.41	113.93	117.45	117.45	1,452
2021-11-05	124.00	127.75	117.52	122.66	122.66	868
2021-11-04	105.57	106.06	105.57	105.77	105.77	317
2021-11-03	106.89	106.89	106.06	106.06	106.06	17
2021-11-02	104.04	106.35	104.04	106.35	106.35	1,407
2021-11-01	101.85	104.49	101.65	103.49	103.49	1,809
2021-10-29	99.800	100.13	99.800	99.980	99.980	606
2021-10-28	100.34	100.87	99.180	100.48	100.48	53
2021-10-27	101.09	101.79	100.56	101.46	101.46	2,724
2021-10-26	101.19	101.23	100.38	100.38	100.38	1
2021-10-25	101.20	101.57	100.68	101.12	101.12	395

← NewerPage 20 of 20 · 1,172 trading days

Stock splits

No stock splits on record.

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.