Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-09-24 | 8.660 | 8.920 | 8.660 | 8.780 | 8.780 | 720,572 |
| 2012-09-21 | 9.030 | 9.080 | 8.640 | 8.710 | 8.710 | 2,519,569 |
| 2012-09-20 | 8.920 | 8.980 | 8.755 | 8.920 | 8.920 | 1,030,072 |
| 2012-09-19 | 8.750 | 9.210 | 8.750 | 9.000 | 9.000 | 1,303,864 |
| 2012-09-18 | 8.930 | 9.010 | 8.910 | 8.990 | 8.990 | 551,714 |
| 2012-09-17 | 9.120 | 9.150 | 8.900 | 8.950 | 8.950 | 646,920 |
| 2012-09-14 | 9.170 | 9.290 | 9.075 | 9.160 | 9.160 | 1,407,539 |
| 2012-09-13 | 8.820 | 9.220 | 8.790 | 9.110 | 9.110 | 1,489,216 |
| 2012-09-12 | 8.840 | 8.890 | 8.740 | 8.800 | 8.800 | 696,165 |
| 2012-09-11 | 8.770 | 8.880 | 8.680 | 8.820 | 8.820 | 687,672 |
| 2012-09-10 | 8.790 | 8.860 | 8.630 | 8.790 | 8.790 | 917,257 |
| 2012-09-07 | 8.770 | 8.935 | 8.760 | 8.760 | 8.760 | 954,851 |
| 2012-09-06 | 8.800 | 8.870 | 8.690 | 8.710 | 8.710 | 1,165,718 |
| 2012-09-05 | 8.770 | 8.800 | 8.660 | 8.720 | 8.720 | 574,379 |
| 2012-09-04 | 8.520 | 8.760 | 8.470 | 8.740 | 8.740 | 885,802 |
| 2012-08-31 | 8.720 | 8.770 | 8.515 | 8.520 | 8.520 | 548,226 |
| 2012-08-30 | 8.840 | 8.840 | 8.600 | 8.630 | 8.630 | 352,412 |
| 2012-08-29 | 8.690 | 8.890 | 8.610 | 8.880 | 8.880 | 448,388 |
| 2012-08-28 | 8.670 | 8.810 | 8.640 | 8.700 | 8.700 | 434,561 |
| 2012-08-27 | 8.640 | 8.790 | 8.570 | 8.710 | 8.710 | 395,839 |
| 2012-08-24 | 8.450 | 8.650 | 8.420 | 8.620 | 8.620 | 490,689 |
| 2012-08-23 | 8.570 | 8.650 | 8.460 | 8.500 | 8.500 | 624,136 |
| 2012-08-22 | 8.730 | 8.750 | 8.475 | 8.610 | 8.610 | 913,827 |
| 2012-08-21 | 8.810 | 9.045 | 8.700 | 8.730 | 8.730 | 451,437 |
| 2012-08-20 | 8.800 | 8.850 | 8.635 | 8.760 | 8.760 | 610,431 |
| 2012-08-17 | 8.810 | 8.940 | 8.640 | 8.840 | 8.840 | 1,999,386 |
| 2012-08-16 | 8.770 | 8.892 | 8.680 | 8.840 | 8.840 | 632,544 |
| 2012-08-15 | 8.690 | 8.860 | 8.610 | 8.810 | 8.810 | 621,121 |
| 2012-08-14 | 8.810 | 8.840 | 8.660 | 8.710 | 8.710 | 963,158 |
| 2012-08-13 | 8.720 | 8.790 | 8.590 | 8.740 | 8.740 | 1,024,512 |
| 2012-08-10 | 9.140 | 9.150 | 8.635 | 8.720 | 8.720 | 958,258 |
| 2012-08-09 | 9.220 | 9.270 | 9.120 | 9.190 | 9.190 | 815,451 |
| 2012-08-08 | 8.550 | 9.370 | 8.500 | 9.230 | 9.230 | 1,933,356 |
| 2012-08-07 | 8.970 | 9.335 | 8.880 | 9.130 | 9.130 | 2,328,196 |
| 2012-08-06 | 9.060 | 9.060 | 8.870 | 8.900 | 8.900 | 970,576 |
| 2012-08-03 | 8.880 | 9.100 | 8.860 | 9.020 | 9.020 | 801,425 |
| 2012-08-02 | 8.750 | 8.880 | 8.630 | 8.720 | 8.720 | 693,911 |
| 2012-08-01 | 8.950 | 9.000 | 8.830 | 8.830 | 8.830 | 689,180 |
| 2012-07-31 | 8.980 | 8.990 | 8.850 | 8.920 | 8.920 | 532,701 |
| 2012-07-30 | 8.870 | 9.040 | 8.850 | 9.020 | 9.020 | 594,204 |
| 2012-07-27 | 8.820 | 8.910 | 8.720 | 8.850 | 8.850 | 1,157,989 |
| 2012-07-26 | 8.900 | 8.920 | 8.710 | 8.740 | 8.740 | 685,244 |
| 2012-07-25 | 8.710 | 8.820 | 8.640 | 8.730 | 8.730 | 495,876 |
| 2012-07-24 | 8.840 | 8.870 | 8.560 | 8.650 | 8.650 | 791,959 |
| 2012-07-23 | 8.870 | 8.890 | 8.660 | 8.800 | 8.800 | 653,099 |
| 2012-07-20 | 9.030 | 9.180 | 8.960 | 9.050 | 9.050 | 849,050 |
| 2012-07-19 | 9.240 | 9.380 | 9.120 | 9.140 | 9.140 | 381,833 |
| 2012-07-18 | 9.200 | 9.345 | 9.080 | 9.210 | 9.210 | 779,447 |
| 2012-07-17 | 9.020 | 9.260 | 8.720 | 9.240 | 9.240 | 1,368,244 |
| 2012-07-16 | 8.950 | 9.020 | 8.860 | 8.960 | 8.960 | 595,413 |
| 2012-07-13 | 8.730 | 9.010 | 8.708 | 8.990 | 8.990 | 1,308,447 |
| 2012-07-12 | 8.600 | 8.770 | 8.380 | 8.680 | 8.680 | 1,446,380 |
| 2012-07-11 | 9.050 | 9.050 | 8.605 | 8.690 | 8.690 | 1,304,294 |
| 2012-07-10 | 9.190 | 9.240 | 8.910 | 8.970 | 8.970 | 724,720 |
| 2012-07-09 | 9.150 | 9.230 | 9.060 | 9.100 | 9.100 | 954,059 |
| 2012-07-06 | 9.330 | 9.420 | 9.100 | 9.180 | 9.180 | 804,311 |
| 2012-07-05 | 9.670 | 9.760 | 9.430 | 9.450 | 9.450 | 849,503 |
| 2012-07-03 | 9.560 | 9.760 | 9.540 | 9.730 | 9.730 | 505,239 |
| 2012-07-02 | 9.200 | 9.570 | 9.170 | 9.560 | 9.560 | 1,068,176 |
| 2012-06-29 | 9.280 | 9.320 | 9.030 | 9.180 | 9.180 | 1,371,728 |
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.