Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-12-20 | 9.540 | 9.600 | 9.420 | 9.460 | 9.460 | 459,980 |
| 2012-12-19 | 9.480 | 9.690 | 9.430 | 9.520 | 9.520 | 512,804 |
| 2012-12-18 | 9.290 | 9.480 | 9.210 | 9.460 | 9.460 | 639,517 |
| 2012-12-17 | 9.080 | 9.290 | 8.982 | 9.290 | 9.290 | 727,094 |
| 2012-12-14 | 8.970 | 9.090 | 8.940 | 9.050 | 9.050 | 509,971 |
| 2012-12-13 | 9.030 | 9.070 | 8.950 | 9.020 | 9.020 | 819,032 |
| 2012-12-12 | 8.970 | 9.060 | 8.952 | 9.020 | 9.020 | 973,069 |
| 2012-12-11 | 8.810 | 8.980 | 8.780 | 8.900 | 8.900 | 1,223,772 |
| 2012-12-10 | 8.700 | 8.770 | 8.680 | 8.770 | 8.770 | 353,166 |
| 2012-12-07 | 8.740 | 8.800 | 8.610 | 8.690 | 8.690 | 380,738 |
| 2012-12-06 | 8.730 | 8.770 | 8.630 | 8.710 | 8.710 | 705,780 |
| 2012-12-05 | 8.770 | 8.830 | 8.700 | 8.750 | 8.750 | 478,350 |
| 2012-12-04 | 8.800 | 8.800 | 8.660 | 8.770 | 8.770 | 625,484 |
| 2012-12-03 | 8.820 | 8.880 | 8.630 | 8.770 | 8.770 | 984,190 |
| 2012-11-30 | 8.840 | 8.930 | 8.730 | 8.780 | 8.780 | 1,015,700 |
| 2012-11-29 | 8.940 | 9.210 | 8.745 | 8.830 | 8.830 | 1,108,754 |
| 2012-11-28 | 8.790 | 8.860 | 8.612 | 8.850 | 8.850 | 477,159 |
| 2012-11-27 | 8.960 | 9.040 | 8.820 | 8.830 | 8.830 | 386,925 |
| 2012-11-26 | 8.790 | 8.950 | 8.740 | 8.940 | 8.940 | 579,229 |
| 2012-11-23 | 8.760 | 8.870 | 8.680 | 8.840 | 8.840 | 278,383 |
| 2012-11-21 | 8.760 | 8.770 | 8.600 | 8.720 | 8.720 | 581,062 |
| 2012-11-20 | 8.670 | 8.730 | 8.595 | 8.710 | 8.710 | 419,104 |
| 2012-11-19 | 8.670 | 8.730 | 8.580 | 8.720 | 8.720 | 424,137 |
| 2012-11-16 | 8.560 | 8.640 | 8.500 | 8.560 | 8.560 | 733,153 |
| 2012-11-15 | 8.450 | 8.630 | 8.410 | 8.600 | 8.600 | 1,504,629 |
| 2012-11-14 | 8.630 | 8.700 | 8.385 | 8.470 | 8.470 | 1,192,420 |
| 2012-11-13 | 8.500 | 8.720 | 8.500 | 8.600 | 8.600 | 583,591 |
| 2012-11-12 | 8.750 | 8.810 | 8.500 | 8.560 | 8.560 | 798,515 |
| 2012-11-09 | 8.800 | 8.880 | 8.710 | 8.710 | 8.710 | 695,093 |
| 2012-11-08 | 9.180 | 9.255 | 8.820 | 8.850 | 8.850 | 1,441,345 |
| 2012-11-07 | 9.270 | 9.370 | 9.140 | 9.220 | 9.220 | 1,309,482 |
| 2012-11-06 | 9.350 | 9.640 | 9.250 | 9.420 | 9.420 | 1,617,241 |
| 2012-11-05 | 9.220 | 9.230 | 9.110 | 9.170 | 9.170 | 1,119,731 |
| 2012-11-02 | 9.430 | 9.450 | 9.210 | 9.240 | 9.240 | 974,749 |
| 2012-11-01 | 9.180 | 9.480 | 9.091 | 9.400 | 9.400 | 1,648,568 |
| 2012-10-31 | 9.020 | 9.150 | 8.920 | 9.150 | 9.150 | 774,530 |
| 2012-10-26 | 9.070 | 9.080 | 8.935 | 9.010 | 9.010 | 795,019 |
| 2012-10-25 | 9.020 | 9.090 | 8.970 | 9.050 | 9.050 | 920,269 |
| 2012-10-24 | 9.030 | 9.070 | 8.875 | 8.970 | 8.970 | 617,808 |
| 2012-10-23 | 8.930 | 9.060 | 8.800 | 9.000 | 9.000 | 945,275 |
| 2012-10-22 | 8.870 | 9.090 | 8.850 | 9.040 | 9.040 | 1,316,819 |
| 2012-10-19 | 8.750 | 8.930 | 8.630 | 8.920 | 8.920 | 1,300,502 |
| 2012-10-18 | 8.720 | 8.920 | 8.700 | 8.870 | 8.870 | 883,708 |
| 2012-10-17 | 8.620 | 8.740 | 8.560 | 8.700 | 8.700 | 996,202 |
| 2012-10-16 | 8.580 | 8.630 | 8.450 | 8.600 | 8.600 | 609,178 |
| 2012-10-15 | 8.560 | 8.640 | 8.490 | 8.530 | 8.530 | 635,255 |
| 2012-10-12 | 8.690 | 8.720 | 8.450 | 8.560 | 8.560 | 940,337 |
| 2012-10-11 | 8.900 | 8.950 | 8.620 | 8.710 | 8.710 | 717,165 |
| 2012-10-10 | 8.730 | 8.990 | 8.610 | 8.850 | 8.850 | 1,489,565 |
| 2012-10-09 | 8.930 | 9.030 | 8.695 | 8.700 | 8.700 | 903,469 |
| 2012-10-08 | 8.680 | 8.970 | 8.600 | 8.950 | 8.950 | 958,441 |
| 2012-10-05 | 8.360 | 8.700 | 8.360 | 8.700 | 8.700 | 999,802 |
| 2012-10-04 | 8.300 | 8.410 | 8.200 | 8.340 | 8.340 | 914,834 |
| 2012-10-03 | 8.570 | 8.590 | 8.155 | 8.280 | 8.280 | 1,981,578 |
| 2012-10-02 | 8.570 | 8.648 | 8.525 | 8.540 | 8.540 | 955,936 |
| 2012-10-01 | 8.650 | 8.750 | 8.520 | 8.550 | 8.550 | 1,059,798 |
| 2012-09-28 | 8.440 | 8.660 | 8.420 | 8.610 | 8.610 | 1,153,314 |
| 2012-09-27 | 8.490 | 8.540 | 8.370 | 8.500 | 8.500 | 2,360,156 |
| 2012-09-26 | 8.600 | 8.690 | 8.410 | 8.430 | 8.430 | 1,678,570 |
| 2012-09-25 | 8.840 | 8.910 | 8.565 | 8.600 | 8.600 | 904,987 |
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.