Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	46.320	46.640	46.195	46.550	46.550	961,700
2018-06-13	46.840	47.220	46.460	46.480	46.480	1,316,166
2018-06-12	46.190	46.450	45.795	46.180	46.180	1,577,530
2018-06-11	45.820	46.710	45.550	46.110	46.110	1,610,033
2018-06-08	45.160	45.960	44.990	45.860	45.860	1,968,844
2018-06-07	44.990	45.510	44.720	45.160	45.160	1,024,814
2018-06-06	43.680	44.955	43.480	44.880	44.880	1,263,285
2018-06-05	43.670	43.890	43.330	43.660	43.660	740,010
2018-06-04	43.820	43.879	43.340	43.520	43.520	569,644
2018-06-01	42.760	43.760	42.730	43.570	43.570	900,489
2018-05-31	43.360	43.600	42.610	42.630	42.630	1,462,641
2018-05-30	43.040	43.510	43.040	43.330	43.330	1,135,075
2018-05-29	43.140	43.490	42.710	42.910	42.910	812,603
2018-05-25	43.430	43.800	43.240	43.370	43.370	682,651
2018-05-24	44.110	44.110	43.170	43.500	43.500	1,036,333
2018-05-23	44.070	44.600	43.840	44.060	44.060	951,977
2018-05-22	44.810	44.950	43.780	44.440	44.440	2,032,062
2018-05-21	44.700	44.990	44.640	44.860	44.860	1,321,987
2018-05-18	44.360	44.920	44.210	44.310	44.310	1,115,819
2018-05-17	43.760	44.750	43.660	44.430	44.430	1,386,960
2018-05-16	43.940	44.280	43.235	43.830	43.830	1,446,596
2018-05-15	42.450	44.050	42.400	43.900	43.900	1,943,846
2018-05-14	42.530	42.890	42.410	42.720	42.720	951,350
2018-05-11	42.920	43.110	42.360	42.520	42.520	979,834
2018-05-10	42.980	43.160	42.720	42.800	42.800	1,461,358
2018-05-09	42.940	42.990	42.220	42.870	42.870	1,872,982
2018-05-08	44.890	45.210	43.000	43.040	43.040	2,070,321
2018-05-07	45.620	45.960	44.620	45.070	45.070	3,089,073
2018-05-04	46.160	46.460	43.830	45.500	45.500	5,223,700
2018-05-03	40.100	40.460	39.520	40.430	40.430	1,594,166
2018-05-02	39.600	40.415	39.540	40.110	40.110	1,240,802
2018-05-01	39.330	39.780	38.890	39.750	39.750	2,058,147
2018-04-30	39.560	40.280	39.470	39.470	39.470	2,267,596
2018-04-27	40.430	40.640	39.460	39.560	39.560	1,080,264
2018-04-26	39.800	40.310	39.490	40.270	40.270	1,282,225
2018-04-25	39.330	39.710	39.210	39.470	39.470	1,579,277
2018-04-24	40.290	40.560	39.380	39.800	39.800	2,175,355
2018-04-23	39.850	40.310	39.630	40.110	40.110	2,132,200
2018-04-20	39.610	39.790	39.050	39.250	39.250	1,596,908
2018-04-19	39.360	39.610	38.850	39.470	39.470	1,592,279
2018-04-18	39.260	39.740	39.130	39.380	39.380	1,700,777
2018-04-17	38.670	39.220	38.450	38.970	38.970	1,260,041
2018-04-16	38.000	38.770	37.920	38.490	38.490	881,853
2018-04-13	38.100	38.310	37.690	37.780	37.780	897,347
2018-04-12	38.170	38.620	37.910	38.030	38.030	947,552
2018-04-11	38.150	38.470	37.820	37.990	37.990	1,150,493
2018-04-10	38.270	38.470	37.660	38.310	38.310	1,722,257
2018-04-09	37.880	38.250	37.260	37.320	37.320	1,405,366
2018-04-06	38.580	38.830	37.580	37.750	37.750	1,965,770
2018-04-05	38.810	39.420	38.640	38.970	38.970	3,399,252
2018-04-04	36.290	38.700	35.940	38.430	38.430	4,501,860
2018-04-03	38.430	38.710	36.570	36.610	36.610	4,924,744
2018-04-02	39.820	40.340	37.920	38.170	38.170	5,412,760
2018-03-29	42.150	42.620	41.680	42.140	42.140	1,238,029
2018-03-28	42.010	42.290	41.420	41.920	41.920	1,260,566
2018-03-27	43.490	43.680	41.840	42.040	42.040	1,820,090
2018-03-26	42.560	43.360	42.190	43.310	43.310	2,116,754
2018-03-23	42.380	42.980	41.880	41.900	41.900	1,146,857
2018-03-22	42.560	43.430	42.380	42.500	42.500	2,761,524
2018-03-21	44.350	44.460	42.960	43.090	43.090	1,583,766

← NewerPage 36 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.