Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	21.670	21.760	21.380	21.590	21.590	934,346
2016-04-22	21.430	21.810	21.390	21.770	21.770	1,373,529
2016-04-21	21.790	21.880	21.400	21.480	21.480	1,569,232
2016-04-20	21.960	22.050	21.720	21.780	21.780	1,586,875
2016-04-19	22.510	22.620	21.990	22.000	22.000	2,338,250
2016-04-18	22.140	22.450	21.970	22.390	22.390	1,889,631
2016-04-15	22.160	22.270	22.085	22.160	22.160	1,170,943
2016-04-14	22.140	22.280	22.140	22.160	22.160	802,935
2016-04-13	21.610	22.130	21.520	22.130	22.130	1,250,099
2016-04-12	21.310	21.480	21.170	21.480	21.480	1,518,944
2016-04-11	21.330	21.330	21.135	21.230	21.230	1,172,148
2016-04-08	21.240	21.350	21.050	21.290	21.290	872,471
2016-04-07	21.440	21.610	20.995	21.080	21.080	1,072,163
2016-04-06	21.400	21.700	21.340	21.530	21.530	815,342
2016-04-05	21.630	21.660	21.060	21.350	21.350	2,237,732
2016-04-04	22.250	22.310	21.790	21.840	21.840	1,073,374
2016-04-01	22.140	22.290	22.010	22.250	22.250	1,259,527
2016-03-31	22.220	22.550	21.960	22.310	22.310	1,792,353
2016-03-30	22.830	23.000	22.260	22.300	22.300	1,781,127
2016-03-29	22.410	22.850	22.250	22.770	22.770	1,096,958
2016-03-28	22.660	22.660	22.390	22.570	22.570	774,086
2016-03-24	22.260	22.590	22.130	22.550	22.550	663,604
2016-03-23	22.620	22.690	22.240	22.350	22.350	944,324
2016-03-22	22.910	23.100	22.710	22.730	22.730	1,137,727
2016-03-21	22.540	22.990	22.410	22.910	22.910	1,940,727
2016-03-18	22.540	23.010	22.530	22.650	22.650	1,936,368
2016-03-17	22.260	22.695	22.150	22.600	22.600	816,801
2016-03-16	22.030	22.520	22.030	22.340	22.340	543,358
2016-03-15	22.250	22.380	21.950	22.120	22.120	561,841
2016-03-14	22.450	22.550	22.200	22.350	22.350	822,660
2016-03-11	22.290	22.590	22.220	22.510	22.510	778,258
2016-03-10	22.350	22.450	21.740	22.100	22.100	944,128
2016-03-09	22.290	22.410	22.110	22.250	22.250	631,025
2016-03-08	22.400	22.410	22.070	22.180	22.180	755,975
2016-03-07	22.240	22.740	22.150	22.520	22.520	948,184
2016-03-04	22.570	22.570	22.185	22.350	22.350	1,015,717
2016-03-03	22.310	22.570	22.240	22.500	22.500	949,877
2016-03-02	22.280	22.400	22.060	22.300	22.300	1,056,446
2016-03-01	22.180	22.520	21.950	22.380	22.380	1,266,612
2016-02-29	21.800	22.130	21.680	21.990	21.990	1,358,936
2016-02-26	20.650	22.480	20.650	21.840	21.840	1,926,988
2016-02-25	21.000	21.280	20.490	20.700	20.700	1,345,643
2016-02-24	20.150	21.060	20.060	20.920	20.920	1,565,139
2016-02-23	20.560	20.725	20.320	20.340	20.340	1,088,912
2016-02-22	20.180	20.780	20.120	20.590	20.590	1,254,249
2016-02-19	19.530	20.140	19.410	20.040	20.040	1,798,013
2016-02-18	20.290	20.410	19.480	19.580	19.580	2,295,262
2016-02-17	20.230	20.550	20.150	20.320	20.320	1,752,354
2016-02-16	19.690	20.220	19.590	20.150	20.150	891,399
2016-02-12	19.630	19.740	19.330	19.410	19.410	1,227,191
2016-02-11	19.150	19.670	18.780	19.450	19.450	1,706,914
2016-02-10	19.480	20.190	19.350	19.490	19.490	1,228,185
2016-02-09	19.110	19.761	18.770	19.360	19.360	2,100,701
2016-02-08	19.550	19.930	18.910	19.390	19.390	3,070,158
2016-02-05	21.210	21.260	19.850	20.060	20.060	3,489,952
2016-02-04	21.550	21.950	21.220	21.360	21.360	711,748
2016-02-03	21.750	21.850	20.990	21.580	21.580	1,435,543
2016-02-02	22.230	22.290	21.290	21.650	21.650	1,561,886
2016-02-01	22.570	22.620	22.200	22.460	22.460	1,269,848
2016-01-29	21.810	22.700	21.810	22.700	22.700	1,221,349

← NewerPage 45 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.