Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 26.490 | 26.788 | 26.250 | 26.590 | 26.590 | 490,506 |
| 2015-05-11 | 26.820 | 26.900 | 26.610 | 26.630 | 26.630 | 444,228 |
| 2015-05-08 | 26.900 | 26.990 | 26.680 | 26.850 | 26.850 | 671,064 |
| 2015-05-07 | 26.650 | 26.790 | 26.425 | 26.560 | 26.560 | 496,595 |
| 2015-05-06 | 26.970 | 27.090 | 26.560 | 26.630 | 26.630 | 702,108 |
| 2015-05-05 | 27.750 | 27.790 | 26.860 | 26.890 | 26.890 | 1,201,845 |
| 2015-05-04 | 27.250 | 27.780 | 27.210 | 27.750 | 27.750 | 1,423,829 |
| 2015-05-01 | 26.730 | 27.240 | 26.470 | 27.080 | 27.080 | 1,991,060 |
| 2015-04-30 | 25.540 | 25.710 | 24.990 | 25.060 | 25.060 | 967,607 |
| 2015-04-29 | 25.390 | 25.800 | 25.370 | 25.630 | 25.630 | 489,230 |
| 2015-04-28 | 25.540 | 25.720 | 25.290 | 25.510 | 25.510 | 765,683 |
| 2015-04-27 | 26.010 | 26.070 | 25.510 | 25.580 | 25.580 | 898,272 |
| 2015-04-24 | 26.060 | 26.300 | 25.900 | 25.990 | 25.990 | 456,370 |
| 2015-04-23 | 25.910 | 26.070 | 25.830 | 25.980 | 25.980 | 604,701 |
| 2015-04-22 | 26.000 | 26.100 | 25.780 | 25.990 | 25.990 | 433,101 |
| 2015-04-21 | 26.000 | 26.085 | 25.770 | 25.970 | 25.970 | 679,310 |
| 2015-04-20 | 25.820 | 25.910 | 25.530 | 25.910 | 25.910 | 510,481 |
| 2015-04-17 | 26.020 | 26.060 | 25.600 | 25.700 | 25.700 | 504,155 |
| 2015-04-16 | 26.130 | 26.240 | 25.995 | 26.240 | 26.240 | 511,198 |
| 2015-04-15 | 26.090 | 26.330 | 26.090 | 26.180 | 26.180 | 654,800 |
| 2015-04-14 | 26.000 | 26.110 | 25.850 | 26.030 | 26.030 | 597,495 |
| 2015-04-13 | 25.760 | 26.150 | 25.680 | 25.950 | 25.950 | 1,029,324 |
| 2015-04-10 | 25.970 | 26.100 | 25.775 | 25.800 | 25.800 | 575,669 |
| 2015-04-09 | 25.820 | 26.070 | 25.690 | 25.930 | 25.930 | 1,116,788 |
| 2015-04-08 | 25.690 | 25.880 | 25.475 | 25.730 | 25.730 | 794,319 |
| 2015-04-07 | 25.870 | 26.120 | 25.700 | 25.740 | 25.740 | 734,855 |
| 2015-04-06 | 25.530 | 25.950 | 25.460 | 25.910 | 25.910 | 2,284,610 |
| 2015-04-02 | 25.220 | 25.690 | 25.090 | 25.690 | 25.690 | 908,419 |
| 2015-04-01 | 25.140 | 25.380 | 24.980 | 25.310 | 25.310 | 808,684 |
| 2015-03-31 | 25.120 | 25.410 | 25.040 | 25.230 | 25.230 | 869,887 |
| 2015-03-30 | 25.180 | 25.375 | 25.020 | 25.250 | 25.250 | 847,134 |
| 2015-03-27 | 24.950 | 25.030 | 24.614 | 25.000 | 25.000 | 715,908 |
| 2015-03-26 | 24.790 | 25.040 | 24.610 | 24.930 | 24.930 | 618,472 |
| 2015-03-25 | 25.470 | 25.470 | 24.950 | 24.960 | 24.960 | 864,754 |
| 2015-03-24 | 25.450 | 25.580 | 25.210 | 25.480 | 25.480 | 528,915 |
| 2015-03-23 | 25.470 | 25.640 | 25.330 | 25.430 | 25.430 | 472,119 |
| 2015-03-20 | 25.640 | 25.680 | 25.375 | 25.500 | 25.500 | 1,220,466 |
| 2015-03-19 | 25.590 | 25.770 | 25.430 | 25.510 | 25.510 | 610,934 |
| 2015-03-18 | 25.360 | 25.860 | 25.200 | 25.720 | 25.720 | 973,902 |
| 2015-03-17 | 25.430 | 25.470 | 25.200 | 25.400 | 25.400 | 710,921 |
| 2015-03-16 | 25.240 | 25.540 | 25.080 | 25.530 | 25.530 | 807,029 |
| 2015-03-13 | 25.400 | 25.450 | 24.840 | 25.080 | 25.080 | 1,108,343 |
| 2015-03-12 | 25.380 | 25.610 | 25.250 | 25.440 | 25.440 | 979,243 |
| 2015-03-11 | 25.720 | 25.880 | 25.070 | 25.370 | 25.370 | 1,214,292 |
| 2015-03-10 | 25.160 | 25.420 | 24.940 | 25.260 | 25.260 | 945,952 |
| 2015-03-09 | 25.510 | 25.680 | 25.410 | 25.480 | 25.480 | 666,526 |
| 2015-03-06 | 26.070 | 26.205 | 25.545 | 25.760 | 25.760 | 891,030 |
| 2015-03-05 | 26.260 | 26.330 | 26.070 | 26.210 | 26.210 | 648,955 |
| 2015-03-04 | 26.180 | 26.238 | 25.940 | 26.150 | 26.150 | 790,178 |
| 2015-03-03 | 26.540 | 26.720 | 25.830 | 26.190 | 26.190 | 953,089 |
| 2015-03-02 | 25.750 | 26.790 | 25.590 | 26.780 | 26.780 | 1,505,985 |
| 2015-02-27 | 25.610 | 26.320 | 25.340 | 25.590 | 25.590 | 1,745,375 |
| 2015-02-26 | 26.150 | 26.240 | 25.780 | 25.850 | 25.850 | 800,146 |
| 2015-02-25 | 25.750 | 26.165 | 25.740 | 26.100 | 26.100 | 519,342 |
| 2015-02-24 | 25.800 | 25.940 | 25.540 | 25.730 | 25.730 | 572,322 |
| 2015-02-23 | 25.820 | 26.040 | 25.569 | 25.690 | 25.690 | 462,735 |
| 2015-02-20 | 25.300 | 25.850 | 25.220 | 25.840 | 25.840 | 498,390 |
| 2015-02-19 | 25.290 | 25.450 | 25.120 | 25.420 | 25.420 | 412,639 |
| 2015-02-18 | 25.320 | 25.530 | 25.170 | 25.300 | 25.300 | 581,955 |
| 2015-02-17 | 25.050 | 25.330 | 24.950 | 25.330 | 25.330 | 762,653 |
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.