Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	44.000	44.630	43.940	44.420	44.420	1,065,362
2018-03-19	44.720	44.720	43.800	44.050	44.050	1,639,252
2018-03-16	45.630	46.550	44.840	44.940	44.940	5,846,625
2018-03-15	44.360	45.450	44.180	45.350	45.350	2,363,893
2018-03-14	45.400	45.510	44.540	44.810	44.810	795,732
2018-03-13	45.690	45.930	45.060	45.150	45.150	743,792
2018-03-12	45.140	45.620	45.080	45.480	45.480	639,446
2018-03-09	44.820	45.420	44.670	45.050	45.050	1,230,634
2018-03-08	44.050	44.510	43.480	44.510	44.510	1,269,565
2018-03-07	43.670	44.150	43.410	43.890	43.890	1,508,780
2018-03-06	44.040	44.230	43.360	44.120	44.120	2,086,641
2018-03-05	43.750	44.170	43.420	44.030	44.030	2,530,744
2018-03-02	41.910	43.980	41.570	43.890	43.890	2,981,179
2018-03-01	44.820	44.930	41.935	42.090	42.090	2,921,324
2018-02-28	47.020	47.600	44.800	44.800	44.800	3,443,238
2018-02-27	48.480	48.730	47.500	47.750	47.750	2,479,379
2018-02-26	48.400	49.110	48.400	48.590	48.590	1,912,178
2018-02-23	47.900	48.440	47.420	48.270	48.270	1,349,134
2018-02-22	47.460	48.930	47.390	47.830	47.830	1,637,718
2018-02-21	47.140	48.360	47.140	47.360	47.360	1,935,818
2018-02-20	46.860	47.600	46.540	46.860	46.860	1,552,519
2018-02-16	46.920	47.250	46.480	46.950	46.950	931,684
2018-02-15	45.510	47.050	45.190	46.930	46.930	1,778,535
2018-02-14	43.740	45.390	43.600	45.310	45.310	1,431,741
2018-02-13	43.380	44.380	43.180	44.160	44.160	1,341,596
2018-02-12	43.070	43.830	42.990	43.410	43.410	861,560
2018-02-09	43.350	43.490	41.540	42.740	42.740	1,750,042
2018-02-08	44.450	44.690	43.020	43.100	43.100	2,628,004
2018-02-07	44.200	44.840	43.870	44.220	44.220	1,130,832
2018-02-06	43.450	44.040	42.710	43.940	43.940	1,539,976
2018-02-05	44.280	45.000	43.610	43.690	43.690	1,131,274
2018-02-02	45.900	46.000	44.730	44.730	44.730	1,184,471
2018-02-01	44.650	46.080	44.500	45.970	45.970	889,941
2018-01-31	45.570	45.570	44.740	45.060	45.060	1,121,367
2018-01-30	44.700	45.570	44.551	45.330	45.330	1,097,715
2018-01-29	45.250	45.550	45.020	45.030	45.030	1,553,105
2018-01-26	45.290	45.440	44.970	45.410	45.410	989,743
2018-01-25	45.290	45.400	44.660	45.160	45.160	1,822,822
2018-01-24	44.400	45.070	44.130	44.990	44.990	1,491,669
2018-01-23	43.550	44.030	43.330	44.000	44.000	1,007,733
2018-01-22	43.600	43.740	43.080	43.460	43.460	2,002,977
2018-01-19	43.360	43.720	43.160	43.700	43.700	1,461,338
2018-01-18	42.070	44.050	41.980	43.190	43.190	2,133,358
2018-01-17	43.480	44.020	41.950	42.070	42.070	1,785,280
2018-01-16	44.530	44.760	43.550	43.660	43.660	1,756,736
2018-01-12	43.900	44.620	43.550	44.430	44.430	617,042
2018-01-11	43.650	43.990	43.610	43.760	43.760	1,459,322
2018-01-10	44.000	44.000	43.350	43.590	43.590	948,254
2018-01-09	43.110	43.870	43.110	43.720	43.720	1,007,414
2018-01-08	43.240	43.320	42.650	43.050	43.050	974,018
2018-01-05	42.370	43.400	42.100	43.320	43.320	1,071,034
2018-01-04	42.620	42.760	42.125	42.270	42.270	1,265,370
2018-01-03	42.840	42.840	42.280	42.510	42.510	1,252,698
2018-01-02	42.730	42.800	42.310	42.650	42.650	927,048
2017-12-29	42.590	42.860	42.361	42.570	42.570	598,644
2017-12-28	42.640	42.780	42.230	42.610	42.610	610,124
2017-12-27	42.460	42.500	42.130	42.400	42.400	451,984
2017-12-26	41.870	42.520	41.870	42.410	42.410	684,808
2017-12-22	42.500	42.830	41.990	42.070	42.070	1,505,585
2017-12-21	43.180	43.815	43.050	43.100	43.100	1,059,738

← NewerPage 37 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.