Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	22.180	22.200	21.550	21.740	21.740	944,815
2016-01-27	22.240	22.490	21.850	22.000	22.000	767,197
2016-01-26	21.860	22.360	21.850	22.350	22.350	842,614
2016-01-25	22.050	22.200	21.750	21.810	21.810	799,036
2016-01-22	21.750	22.210	21.670	22.120	22.120	795,191
2016-01-21	21.650	21.700	21.250	21.430	21.430	1,443,508
2016-01-20	22.040	22.100	21.310	21.550	21.550	2,009,241
2016-01-19	22.680	22.818	22.270	22.380	22.380	1,206,589
2016-01-15	21.990	22.520	21.940	22.500	22.500	1,507,786
2016-01-14	22.130	22.670	21.640	22.510	22.510	1,367,944
2016-01-13	23.160	23.170	21.800	22.080	22.080	1,677,595
2016-01-12	22.940	23.200	22.810	23.130	23.130	1,084,735
2016-01-11	22.890	22.900	22.270	22.780	22.780	1,023,166
2016-01-08	23.250	23.330	22.740	22.810	22.810	960,340
2016-01-07	23.360	23.670	23.100	23.110	23.110	1,035,131
2016-01-06	23.550	23.850	23.465	23.770	23.770	1,312,706
2016-01-05	23.960	24.150	23.650	23.910	23.910	1,290,894
2016-01-04	24.140	24.270	23.680	23.970	23.970	1,355,657
2015-12-31	24.680	24.930	24.570	24.570	24.570	711,197
2015-12-30	25.090	25.240	24.760	24.780	24.780	677,419
2015-12-29	25.030	25.250	24.920	25.170	25.170	468,645
2015-12-28	24.830	24.950	24.610	24.900	24.900	639,853
2015-12-24	25.050	25.130	24.770	24.900	24.900	504,171
2015-12-23	25.130	25.210	24.765	25.010	25.010	1,262,298
2015-12-22	24.900	25.180	24.820	25.020	25.020	761,286
2015-12-21	24.870	24.960	24.465	24.790	24.790	928,410
2015-12-18	24.870	25.150	24.510	24.680	24.680	3,237,426
2015-12-17	25.450	25.500	24.930	24.970	24.970	656,431
2015-12-16	25.110	25.530	24.825	25.470	25.470	1,026,901
2015-12-15	24.940	25.340	24.840	24.900	24.900	1,016,916
2015-12-14	24.660	24.815	24.380	24.750	24.750	1,608,811
2015-12-11	24.390	24.860	24.210	24.700	24.700	1,272,776
2015-12-10	24.570	24.840	24.440	24.610	24.610	609,703
2015-12-09	24.720	24.940	24.400	24.530	24.530	666,016
2015-12-08	24.930	25.060	24.580	24.810	24.810	692,110
2015-12-07	25.010	25.170	24.900	25.070	25.070	990,674
2015-12-04	24.970	25.220	24.850	25.140	25.140	702,747
2015-12-03	25.300	25.370	24.710	24.960	24.960	1,046,429
2015-12-02	25.520	25.660	25.050	25.190	25.190	1,007,210
2015-12-01	25.490	25.690	25.320	25.590	25.590	961,718
2015-11-30	25.610	25.780	25.290	25.390	25.390	906,388
2015-11-27	25.460	25.690	25.270	25.610	25.610	430,206
2015-11-25	25.310	25.630	25.310	25.560	25.560	457,972
2015-11-24	25.000	25.430	24.870	25.370	25.370	946,527
2015-11-23	25.640	25.740	25.220	25.240	25.240	1,119,252
2015-11-20	25.790	25.910	25.660	25.720	25.720	921,342
2015-11-19	25.830	25.990	25.690	25.760	25.760	1,433,126
2015-11-18	25.560	25.840	25.450	25.790	25.790	2,084,172
2015-11-17	25.980	25.980	25.425	25.600	25.600	1,545,517
2015-11-16	25.600	25.975	25.450	25.880	25.880	1,574,909
2015-11-13	26.130	26.310	25.920	25.940	25.940	964,185
2015-11-12	26.300	26.500	25.890	26.250	26.250	1,517,497
2015-11-11	26.530	26.630	26.346	26.500	26.500	662,383
2015-11-10	26.460	26.790	26.290	26.490	26.490	1,034,789
2015-11-09	26.470	26.662	26.100	26.560	26.560	1,692,272
2015-11-06	26.180	26.500	26.140	26.470	26.470	763,008
2015-11-05	26.480	26.620	26.000	26.180	26.180	992,109
2015-11-04	26.500	26.610	25.970	26.370	26.370	1,398,864
2015-11-03	26.750	26.810	26.160	26.500	26.500	1,872,973
2015-11-02	27.280	27.360	26.460	26.900	26.900	1,645,280

← NewerPage 46 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.