Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	29.070	29.680	27.230	27.280	27.280	2,692,849
2015-10-29	27.380	27.520	26.990	27.050	27.050	1,101,792
2015-10-28	26.680	27.365	26.580	27.350	27.350	750,678
2015-10-27	27.050	27.170	26.610	26.640	26.640	917,090
2015-10-26	26.760	27.260	26.710	27.030	27.030	782,470
2015-10-23	26.220	26.800	26.120	26.760	26.760	930,094
2015-10-22	25.790	26.110	25.600	26.010	26.010	461,162
2015-10-21	26.180	26.320	25.510	25.570	25.570	375,177
2015-10-20	25.980	26.350	25.730	25.850	25.850	477,440
2015-10-19	25.820	25.990	25.630	25.990	25.990	287,351
2015-10-16	25.880	26.050	25.740	25.890	25.890	384,196
2015-10-15	25.630	25.900	25.360	25.880	25.880	470,318
2015-10-14	25.470	25.850	25.340	25.520	25.520	652,692
2015-10-13	25.530	25.820	25.210	25.410	25.410	778,112
2015-10-12	25.960	25.960	25.590	25.610	25.610	611,191
2015-10-09	25.910	26.090	25.740	25.940	25.940	585,236
2015-10-08	25.840	26.090	25.490	25.920	25.920	965,767
2015-10-07	25.560	25.930	25.255	25.660	25.660	927,552
2015-10-06	25.280	25.680	25.280	25.430	25.430	1,170,940
2015-10-05	24.750	25.310	24.640	25.250	25.250	1,391,898
2015-10-02	23.730	24.600	23.460	24.600	24.600	683,194
2015-10-01	24.030	24.300	23.790	24.090	24.090	868,658
2015-09-30	23.840	24.110	23.620	24.040	24.040	888,696
2015-09-29	23.950	24.010	23.340	23.580	23.580	1,265,471
2015-09-28	24.350	24.500	23.960	24.010	24.010	1,223,983
2015-09-25	24.860	24.860	24.190	24.380	24.380	898,159
2015-09-24	24.930	24.930	24.475	24.690	24.690	1,025,371
2015-09-23	25.290	25.395	24.975	25.100	25.100	688,635
2015-09-22	25.270	25.530	24.905	25.200	25.200	721,610
2015-09-21	25.670	25.940	25.460	25.590	25.590	970,581
2015-09-18	25.410	25.840	25.295	25.530	25.530	1,574,440
2015-09-17	25.680	25.980	25.600	25.740	25.740	846,009
2015-09-16	25.420	25.740	25.340	25.660	25.660	389,416
2015-09-15	25.130	25.350	25.060	25.340	25.340	500,626
2015-09-14	25.030	25.090	24.940	25.050	25.050	592,387
2015-09-11	24.770	25.040	24.560	25.030	25.030	644,750
2015-09-10	25.050	25.180	24.750	24.880	24.880	822,298
2015-09-09	25.700	25.810	24.920	25.010	25.010	1,436,825
2015-09-08	25.140	25.435	24.895	25.420	25.420	875,964
2015-09-04	24.370	24.870	24.370	24.700	24.700	870,196
2015-09-03	24.440	24.960	24.400	24.730	24.730	987,995
2015-09-02	24.210	24.340	23.730	24.340	24.340	853,670
2015-09-01	24.220	24.440	23.850	23.990	23.990	974,439
2015-08-31	24.750	24.910	24.510	24.620	24.620	704,224
2015-08-28	24.700	25.040	24.630	24.800	24.800	839,628
2015-08-27	24.630	25.010	24.390	24.850	24.850	1,271,432
2015-08-26	24.440	24.450	23.730	24.260	24.260	2,416,112
2015-08-25	24.610	24.650	23.920	23.940	23.940	1,429,185
2015-08-24	23.150	24.310	22.635	23.980	23.980	2,423,865
2015-08-21	25.190	25.240	24.360	24.380	24.380	2,109,372
2015-08-20	25.410	25.490	24.930	25.380	25.380	2,123,175
2015-08-19	26.140	26.140	25.640	25.740	25.740	707,976
2015-08-18	26.460	26.535	26.120	26.240	26.240	730,152
2015-08-17	26.200	26.620	26.060	26.560	26.560	1,385,084
2015-08-14	26.250	26.350	26.030	26.300	26.300	878,575
2015-08-13	25.960	26.310	25.870	26.240	26.240	838,946
2015-08-12	25.210	25.880	25.170	25.800	25.800	1,222,433
2015-08-11	25.250	26.050	25.070	25.540	25.540	2,313,729
2015-08-10	25.440	25.870	25.290	25.760	25.760	1,167,304
2015-08-07	25.110	25.430	24.920	25.200	25.200	745,378

← NewerPage 47 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.