Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	42.620	43.190	42.585	43.010	43.010	1,552,229
2017-09-26	42.910	43.270	42.370	42.590	42.590	3,268,946
2017-09-25	43.280	43.450	42.670	42.840	42.840	3,218,889
2017-09-22	43.420	43.855	43.360	43.500	43.500	1,171,887
2017-09-21	43.090	43.800	42.830	43.580	43.580	1,458,941
2017-09-20	43.350	43.540	42.870	43.120	43.120	1,487,467
2017-09-19	42.280	43.265	42.240	43.190	43.190	1,243,443
2017-09-18	42.090	42.560	41.930	42.170	42.170	1,279,565
2017-09-15	41.520	42.160	41.430	42.090	42.090	2,067,411
2017-09-14	41.390	41.620	41.150	41.480	41.480	1,003,744
2017-09-13	41.570	41.680	41.420	41.450	41.450	945,430
2017-09-12	41.170	41.580	41.060	41.520	41.520	1,546,750
2017-09-11	40.780	41.370	40.780	41.160	41.160	1,729,937
2017-09-08	40.140	40.770	40.090	40.610	40.610	1,421,712
2017-09-07	40.150	40.420	40.105	40.180	40.180	1,788,301
2017-09-06	40.330	40.520	40.190	40.220	40.220	1,186,297
2017-09-05	39.990	40.310	39.940	40.240	40.240	1,424,131
2017-09-01	40.040	40.330	40.000	40.100	40.100	974,364
2017-08-31	39.710	40.180	39.550	39.960	39.960	1,803,508
2017-08-30	38.940	39.570	38.907	39.480	39.480	1,945,431
2017-08-29	38.790	39.100	38.631	38.900	38.900	1,029,007
2017-08-28	39.280	39.380	38.930	38.940	38.940	3,863,270
2017-08-25	39.400	39.630	39.200	39.280	39.280	1,200,008
2017-08-24	39.410	39.675	39.180	39.270	39.270	883,035
2017-08-23	39.180	39.530	39.090	39.230	39.230	946,186
2017-08-22	39.100	39.463	39.010	39.350	39.350	1,102,203
2017-08-21	38.440	39.050	38.419	38.980	38.980	1,563,689
2017-08-18	38.770	39.100	38.050	38.380	38.380	3,157,964
2017-08-17	39.700	39.810	38.980	39.040	39.040	1,345,195
2017-08-16	39.800	40.070	39.700	39.750	39.750	958,344
2017-08-15	39.300	39.890	39.200	39.790	39.790	1,226,916
2017-08-14	38.690	39.830	38.510	39.370	39.370	2,403,326
2017-08-11	39.300	39.580	38.320	38.340	38.340	5,064,054
2017-08-10	40.900	42.200	36.110	39.610	39.610	13,510,670
2017-08-09	37.570	38.000	37.330	37.500	37.500	2,814,141
2017-08-08	37.880	38.020	37.450	37.860	37.860	2,912,265
2017-08-07	37.480	37.910	37.280	37.890	37.890	1,260,412
2017-08-04	37.400	37.460	37.190	37.360	37.360	937,419
2017-08-03	37.190	37.490	37.060	37.320	37.320	636,358
2017-08-02	37.460	37.540	36.780	37.160	37.160	968,446
2017-08-01	37.490	37.580	37.260	37.540	37.540	958,301
2017-07-31	37.640	37.820	37.070	37.270	37.270	1,300,555
2017-07-28	36.950	37.590	36.950	37.480	37.480	1,772,684
2017-07-27	37.350	37.730	36.810	37.060	37.060	2,127,099
2017-07-26	36.740	36.920	36.640	36.700	36.700	1,209,042
2017-07-25	36.960	37.000	36.600	36.630	36.630	1,995,910
2017-07-24	36.810	37.280	36.700	36.860	36.860	1,551,493
2017-07-21	36.420	36.720	36.090	36.660	36.660	1,494,084
2017-07-20	36.500	36.750	36.350	36.380	36.380	1,125,831
2017-07-19	35.830	36.500	35.730	36.390	36.390	1,271,760
2017-07-18	35.470	35.720	35.250	35.700	35.700	927,344
2017-07-17	35.610	35.690	35.340	35.580	35.580	719,595
2017-07-14	35.610	35.680	35.370	35.480	35.480	705,883
2017-07-13	35.190	35.510	35.120	35.500	35.500	1,021,160
2017-07-12	34.850	35.220	34.850	35.110	35.110	720,438
2017-07-11	34.690	34.750	34.480	34.650	34.650	624,165
2017-07-10	34.200	34.730	34.180	34.660	34.660	875,269
2017-07-07	34.100	34.310	33.840	34.230	34.230	844,524
2017-07-06	34.250	34.310	33.840	34.010	34.010	944,961
2017-07-05	34.500	34.710	34.265	34.460	34.460	946,043

← NewerPage 39 of 79 · 4,733 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.