Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	25.580	25.580	24.671	25.240	25.240	920,150
2015-08-05	26.460	26.460	25.510	25.540	25.540	761,913
2015-08-04	26.280	26.510	26.020	26.230	26.230	702,165
2015-08-03	26.250	26.520	26.040	26.250	26.250	560,088
2015-07-31	26.170	26.330	26.013	26.220	26.220	482,744
2015-07-30	26.110	26.400	25.870	26.120	26.120	642,435
2015-07-29	26.070	26.260	25.710	26.210	26.210	549,664
2015-07-28	25.610	26.090	25.260	26.060	26.060	883,612
2015-07-27	25.710	25.720	25.300	25.520	25.520	944,046
2015-07-24	26.160	26.360	25.748	25.890	25.890	600,892
2015-07-23	26.400	26.690	26.150	26.190	26.190	661,542
2015-07-22	26.090	26.500	26.070	26.260	26.260	716,341
2015-07-21	26.780	27.052	26.220	26.230	26.230	525,241
2015-07-20	26.880	26.880	26.450	26.760	26.760	572,595
2015-07-17	27.260	27.350	26.620	26.760	26.760	973,961
2015-07-16	27.280	27.320	27.010	27.320	27.320	526,944
2015-07-15	27.680	27.680	27.010	27.050	27.050	676,151
2015-07-14	27.490	27.740	27.180	27.630	27.630	551,242
2015-07-13	27.140	27.460	27.120	27.410	27.410	664,016
2015-07-10	26.830	27.020	26.670	26.910	26.910	782,268
2015-07-09	26.790	26.790	26.440	26.540	26.540	749,130
2015-07-08	26.810	26.810	26.270	26.400	26.400	984,643
2015-07-07	27.170	27.250	26.380	26.920	26.920	1,000,091
2015-07-06	27.300	27.600	27.040	27.090	27.090	1,605,162
2015-07-02	27.720	27.860	27.370	27.570	27.570	822,480
2015-07-01	27.760	27.910	27.460	27.590	27.590	990,402
2015-06-30	27.840	27.840	27.290	27.490	27.490	979,197
2015-06-29	28.190	28.410	27.560	27.580	27.580	959,426
2015-06-26	29.070	29.110	28.540	28.580	28.580	2,604,153
2015-06-25	29.060	29.130	28.804	29.000	29.000	709,600
2015-06-24	29.130	29.170	28.880	28.920	28.920	554,572
2015-06-23	29.080	29.170	28.930	29.160	29.160	601,905
2015-06-22	28.970	29.040	28.900	29.000	29.000	678,974
2015-06-19	28.960	28.960	28.670	28.730	28.730	760,076
2015-06-18	28.750	29.050	28.750	28.940	28.940	682,308
2015-06-17	28.820	29.020	28.510	28.710	28.710	799,781
2015-06-16	28.720	28.830	28.520	28.680	28.680	825,797
2015-06-15	28.740	28.890	28.420	28.810	28.810	571,735
2015-06-12	28.370	29.085	28.370	28.930	28.930	689,677
2015-06-11	28.970	29.210	28.830	29.210	29.210	594,026
2015-06-10	28.770	29.075	28.690	28.930	28.930	998,332
2015-06-09	28.780	28.852	28.480	28.600	28.600	602,974
2015-06-08	29.000	29.110	28.740	28.780	28.780	1,188,015
2015-06-05	28.550	29.040	28.390	29.010	29.010	954,287
2015-06-04	28.950	29.070	28.620	28.690	28.690	473,351
2015-06-03	28.660	29.100	28.472	28.970	28.970	1,009,722
2015-06-02	28.600	28.800	28.450	28.530	28.530	411,736
2015-06-01	28.530	28.995	28.455	28.650	28.650	1,242,988
2015-05-29	28.440	28.670	28.410	28.600	28.600	1,047,681
2015-05-28	28.860	28.860	28.390	28.400	28.400	978,450
2015-05-27	28.420	28.970	28.266	28.840	28.840	1,650,009
2015-05-26	27.250	28.350	27.170	28.320	28.320	2,130,590
2015-05-22	27.200	27.440	27.170	27.360	27.360	392,651
2015-05-21	27.120	27.310	26.890	27.270	27.270	848,654
2015-05-20	27.260	27.280	26.940	27.190	27.190	847,616
2015-05-19	27.540	27.710	27.220	27.250	27.250	602,040
2015-05-18	27.140	27.500	27.140	27.490	27.490	447,488
2015-05-15	26.990	27.250	26.950	27.160	27.160	528,972
2015-05-14	26.860	27.010	26.650	27.000	27.000	365,144
2015-05-13	26.670	26.830	26.520	26.650	26.650	677,860

← NewerPage 48 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.