Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	50.200	50.580	50.000	50.290	50.290	847,429
2018-09-07	49.220	50.370	49.201	49.920	49.920	1,370,958
2018-09-06	49.380	49.870	49.160	49.470	49.470	1,005,357
2018-09-05	50.130	50.190	49.220	49.410	49.410	794,777
2018-09-04	49.400	50.620	48.830	50.310	50.310	1,029,523
2018-08-31	49.350	49.780	49.165	49.680	49.680	1,214,999
2018-08-30	49.640	49.640	49.190	49.390	49.390	807,804
2018-08-29	49.910	49.910	49.180	49.650	49.650	920,542
2018-08-28	49.670	50.010	49.210	49.690	49.690	599,095
2018-08-27	49.800	50.190	49.430	49.580	49.580	1,001,907
2018-08-24	49.200	49.690	49.200	49.480	49.480	838,289
2018-08-23	49.540	49.640	49.135	49.200	49.200	1,163,125
2018-08-22	49.200	49.690	49.040	49.560	49.560	832,342
2018-08-21	48.400	49.230	48.380	49.200	49.200	1,205,556
2018-08-20	48.150	48.330	47.580	48.210	48.210	1,325,528
2018-08-17	48.700	48.740	47.920	48.150	48.150	834,834
2018-08-16	48.640	49.390	48.460	48.690	48.690	1,191,747
2018-08-15	48.930	49.300	47.870	48.490	48.490	1,433,542
2018-08-14	49.080	50.220	48.760	49.170	49.170	1,551,104
2018-08-13	49.140	49.750	48.855	48.930	48.930	1,047,774
2018-08-10	49.190	49.750	49.010	49.200	49.200	1,212,542
2018-08-09	49.390	49.840	49.250	49.260	49.260	885,106
2018-08-08	49.550	49.740	49.240	49.490	49.490	1,246,210
2018-08-07	49.800	50.320	49.495	49.700	49.700	941,371
2018-08-06	49.110	49.860	49.000	49.530	49.530	1,058,688
2018-08-03	49.670	49.810	48.820	49.020	49.020	1,157,536
2018-08-02	48.910	49.720	48.760	49.480	49.480	1,014,761
2018-08-01	49.040	49.670	49.000	49.120	49.120	1,780,968
2018-07-31	48.970	49.700	48.520	49.280	49.280	2,026,819
2018-07-30	50.230	50.530	48.750	48.850	48.850	1,922,705
2018-07-27	52.110	52.620	49.390	50.350	50.350	3,392,497
2018-07-26	52.560	52.640	51.580	51.600	51.600	1,854,674
2018-07-25	51.640	52.444	51.190	52.410	52.410	1,168,244
2018-07-24	52.530	52.840	51.520	51.810	51.810	1,507,523
2018-07-23	51.140	51.390	50.865	51.010	51.010	878,866
2018-07-20	51.310	51.470	50.950	51.270	51.270	983,322
2018-07-19	51.430	51.450	50.700	51.270	51.270	1,268,965
2018-07-18	51.440	51.945	51.340	51.770	51.770	900,074
2018-07-17	50.760	51.610	50.720	51.440	51.440	1,090,395
2018-07-16	51.620	51.729	50.920	51.240	51.240	998,140
2018-07-13	51.510	52.190	51.140	51.540	51.540	1,570,103
2018-07-12	49.880	51.230	49.730	51.180	51.180	1,354,306
2018-07-11	49.390	50.360	49.330	49.770	49.770	974,194
2018-07-10	50.180	50.330	49.690	49.960	49.960	851,075
2018-07-09	50.140	50.410	49.710	50.040	50.040	1,181,859
2018-07-06	49.190	49.960	49.050	49.690	49.690	817,114
2018-07-05	48.710	49.090	48.566	49.080	49.080	995,588
2018-07-03	49.340	49.485	48.160	48.220	48.220	502,076
2018-07-02	48.300	49.390	48.020	49.170	49.170	1,198,781
2018-06-29	48.690	49.360	48.330	48.570	48.570	2,040,289
2018-06-28	47.060	48.730	46.725	48.690	48.690	1,620,033
2018-06-27	48.060	48.350	46.890	46.980	46.980	1,074,035
2018-06-26	47.760	47.900	47.370	47.760	47.760	753,541
2018-06-25	48.440	48.490	47.450	47.770	47.770	1,312,874
2018-06-22	47.780	48.750	47.780	48.730	48.730	2,496,659
2018-06-21	47.360	47.510	46.980	47.030	47.030	876,744
2018-06-20	47.460	47.660	47.025	47.110	47.110	1,275,676
2018-06-19	46.820	47.020	46.360	46.960	46.960	1,146,338
2018-06-18	46.430	47.130	46.120	46.970	46.970	967,182
2018-06-15	46.540	47.090	46.455	46.930	46.930	1,913,035

← NewerPage 35 of 79 · 4,732 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.