Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	35.050	35.100	34.330	34.520	34.520	419,301
2017-06-30	34.670	35.000	34.620	34.850	34.850	1,333,617
2017-06-29	34.870	34.870	34.270	34.630	34.630	878,439
2017-06-28	34.800	34.900	34.430	34.800	34.800	1,119,051
2017-06-27	35.150	35.250	34.550	34.660	34.660	1,259,977
2017-06-26	34.860	35.110	34.560	34.860	34.860	1,091,591
2017-06-23	34.470	34.895	34.330	34.840	34.840	2,606,574
2017-06-22	34.690	34.720	34.290	34.390	34.390	796,327
2017-06-21	34.930	34.930	34.490	34.650	34.650	1,480,856
2017-06-20	35.410	35.470	34.760	34.800	34.800	1,342,521
2017-06-19	36.000	36.130	35.560	35.670	35.670	1,464,468
2017-06-16	36.030	36.436	35.890	36.420	36.420	1,351,338
2017-06-15	35.860	36.255	35.720	36.140	36.140	1,289,908
2017-06-14	36.030	36.260	35.885	36.120	36.120	1,170,525
2017-06-13	35.460	36.120	35.425	35.860	35.860	990,726
2017-06-12	35.930	35.960	35.380	35.450	35.450	1,164,264
2017-06-09	35.810	36.260	35.711	35.930	35.930	2,093,021
2017-06-08	35.500	35.825	35.190	35.790	35.790	1,131,504
2017-06-07	35.240	35.530	35.030	35.500	35.500	965,371
2017-06-06	34.740	35.170	34.640	35.170	35.170	1,104,195
2017-06-05	35.240	35.320	34.885	35.020	35.020	1,441,547
2017-06-02	34.940	35.425	34.840	35.390	35.390	1,135,481
2017-06-01	34.500	34.770	34.380	34.770	34.770	1,226,880
2017-05-31	34.190	34.500	34.000	34.490	34.490	1,138,460
2017-05-30	34.310	34.350	33.960	34.190	34.190	912,162
2017-05-26	34.290	34.770	34.210	34.250	34.250	820,698
2017-05-25	34.050	34.310	33.720	34.200	34.200	1,247,658
2017-05-24	33.500	33.640	33.450	33.600	33.600	784,486
2017-05-23	33.730	33.760	33.130	33.610	33.610	1,465,606
2017-05-22	33.860	34.030	33.830	33.920	33.920	1,369,427
2017-05-19	34.060	34.260	33.810	33.860	33.860	1,340,849
2017-05-18	33.990	34.280	33.750	33.980	33.980	1,221,703
2017-05-17	34.080	34.210	33.740	33.790	33.790	899,547
2017-05-16	34.210	34.410	33.880	34.410	34.410	1,047,838
2017-05-15	33.830	34.330	33.830	34.150	34.150	1,315,776
2017-05-12	33.960	34.030	33.690	33.690	33.690	988,687
2017-05-11	33.950	34.260	33.840	34.000	34.000	1,476,295
2017-05-10	33.850	34.040	33.670	34.020	34.020	886,684
2017-05-09	34.100	34.240	33.860	33.980	33.980	1,259,663
2017-05-08	34.550	34.550	33.730	34.000	34.000	2,190,709
2017-05-05	32.800	35.130	32.800	34.550	34.550	4,436,170
2017-05-04	32.250	32.250	31.695	31.920	31.920	1,556,336
2017-05-03	32.490	32.540	31.870	32.130	32.130	880,900
2017-05-02	32.250	32.770	32.240	32.590	32.590	1,366,667
2017-05-01	32.260	32.370	32.080	32.300	32.300	844,369
2017-04-28	32.190	32.190	31.950	32.160	32.160	713,271
2017-04-27	32.170	32.369	32.010	32.220	32.220	697,190
2017-04-26	31.970	32.240	31.890	32.060	32.060	787,374
2017-04-25	31.570	31.990	31.500	31.850	31.850	918,022
2017-04-24	31.690	31.810	31.295	31.380	31.380	768,427
2017-04-21	31.470	31.580	31.120	31.250	31.250	584,702
2017-04-20	31.380	31.620	31.260	31.500	31.500	917,233
2017-04-19	30.980	31.300	30.922	31.280	31.280	878,494
2017-04-18	30.740	30.875	30.570	30.840	30.840	628,194
2017-04-17	30.670	30.930	30.500	30.890	30.890	699,608
2017-04-13	30.970	31.000	30.630	30.670	30.670	794,223
2017-04-12	31.120	31.250	30.870	30.920	30.920	874,718
2017-04-11	31.250	31.320	31.050	31.220	31.220	897,515
2017-04-10	31.260	31.360	31.070	31.250	31.250	1,043,065
2017-04-07	31.230	31.400	31.170	31.220	31.220	911,074

← NewerPage 40 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.