Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	27.170	27.330	26.950	27.220	27.220	561,362
2016-10-12	27.370	27.545	27.310	27.440	27.440	614,988
2016-10-11	27.740	27.760	27.190	27.410	27.410	559,188
2016-10-10	27.780	27.920	27.560	27.750	27.750	450,209
2016-10-07	27.920	27.920	27.510	27.590	27.590	633,156
2016-10-06	27.950	28.020	27.690	27.850	27.850	803,072
2016-10-05	27.970	28.200	27.900	28.160	28.160	1,443,971
2016-10-04	27.730	28.020	27.660	27.910	27.910	1,289,553
2016-10-03	27.470	27.815	27.320	27.710	27.710	1,444,638
2016-09-30	27.650	27.750	27.390	27.480	27.480	1,217,949
2016-09-29	27.480	27.740	27.380	27.500	27.500	1,495,912
2016-09-28	27.510	27.730	27.340	27.500	27.500	1,391,404
2016-09-27	27.430	27.590	27.300	27.480	27.480	872,906
2016-09-26	27.340	27.520	27.175	27.440	27.440	1,019,479
2016-09-23	27.280	27.580	27.280	27.450	27.450	996,569
2016-09-22	27.220	27.480	27.105	27.410	27.410	903,179
2016-09-21	26.690	27.060	26.620	27.020	27.020	872,101
2016-09-20	26.340	26.690	26.120	26.630	26.630	1,277,067
2016-09-19	26.060	26.220	25.930	26.160	26.160	1,365,018
2016-09-16	26.100	26.130	25.700	25.960	25.960	3,318,910
2016-09-15	26.090	26.350	25.700	26.250	26.250	1,292,065
2016-09-14	25.720	26.190	25.720	26.110	26.110	1,482,747
2016-09-13	25.970	26.190	25.600	25.680	25.680	1,717,340
2016-09-12	25.600	26.240	25.560	26.200	26.200	1,235,755
2016-09-09	26.110	26.360	25.760	25.760	25.760	1,847,042
2016-09-08	26.860	27.050	26.290	26.370	26.370	2,010,258
2016-09-07	26.880	27.240	26.720	27.020	27.020	868,966
2016-09-06	27.150	27.150	26.810	26.860	26.860	673,073
2016-09-02	26.980	27.109	26.850	27.070	27.070	881,029
2016-09-01	26.710	26.885	26.440	26.770	26.770	678,393
2016-08-31	26.740	26.780	26.580	26.720	26.720	768,846
2016-08-30	26.430	26.743	26.400	26.720	26.720	772,443
2016-08-29	26.290	26.620	26.240	26.500	26.500	847,741
2016-08-26	26.440	26.640	26.100	26.210	26.210	858,392
2016-08-25	26.600	26.785	26.420	26.430	26.430	560,574
2016-08-24	26.970	26.980	26.680	26.720	26.720	464,352
2016-08-23	26.900	27.000	26.855	26.970	26.970	643,743
2016-08-22	26.830	26.830	26.640	26.770	26.770	444,614
2016-08-19	26.780	26.930	26.740	26.920	26.920	569,379
2016-08-18	26.600	27.075	26.600	26.950	26.950	959,910
2016-08-17	26.390	26.480	26.290	26.430	26.430	784,255
2016-08-16	26.810	26.810	26.380	26.390	26.390	466,228
2016-08-15	26.530	26.880	26.500	26.830	26.830	827,810
2016-08-12	26.630	26.730	26.420	26.450	26.450	375,852
2016-08-11	26.520	26.790	26.450	26.780	26.780	769,711
2016-08-10	26.420	26.420	26.130	26.380	26.380	628,623
2016-08-09	26.450	26.450	26.245	26.320	26.320	625,097
2016-08-08	26.480	26.500	26.320	26.370	26.370	693,351
2016-08-05	26.650	26.750	26.510	26.530	26.530	1,233,012
2016-08-04	26.640	26.740	26.480	26.590	26.590	942,565
2016-08-03	26.350	26.735	26.240	26.640	26.640	939,437
2016-08-02	26.710	26.870	26.330	26.370	26.370	1,128,564
2016-08-01	27.370	27.390	26.740	26.790	26.790	1,644,590
2016-07-29	26.840	28.100	26.840	27.420	27.420	4,355,550
2016-07-28	25.900	26.070	25.730	25.740	25.740	1,508,465
2016-07-27	26.310	26.360	25.910	26.010	26.010	901,911
2016-07-26	25.900	26.290	25.870	26.250	26.250	1,466,848
2016-07-25	25.650	25.940	25.611	25.900	25.900	1,052,875
2016-07-22	25.210	25.700	25.210	25.690	25.690	728,375
2016-07-21	25.060	25.335	25.060	25.170	25.170	815,642

← NewerPage 43 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.