Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 11.500 | 11.950 | 11.500 | 11.920 | 11.920 | 3,516,332 |
| 2010-02-11 | 11.430 | 11.610 | 11.380 | 11.580 | 11.580 | 3,629,934 |
| 2010-02-10 | 11.780 | 11.850 | 11.050 | 11.500 | 11.500 | 4,880,077 |
| 2010-02-09 | 11.790 | 11.900 | 11.650 | 11.870 | 11.870 | 1,411,305 |
| 2010-02-08 | 11.930 | 11.930 | 11.600 | 11.630 | 11.630 | 1,554,937 |
| 2010-02-05 | 11.710 | 11.980 | 11.690 | 11.910 | 11.910 | 2,002,727 |
| 2010-02-04 | 11.730 | 11.820 | 11.510 | 11.660 | 11.660 | 1,947,124 |
| 2010-02-03 | 11.410 | 11.900 | 11.410 | 11.890 | 11.890 | 2,316,439 |
| 2010-02-02 | 11.520 | 11.650 | 11.410 | 11.490 | 11.490 | 1,467,374 |
| 2010-02-01 | 11.520 | 11.710 | 11.490 | 11.530 | 11.530 | 1,353,617 |
| 2010-01-29 | 11.530 | 11.750 | 11.410 | 11.470 | 11.470 | 2,899,273 |
| 2010-01-28 | 11.910 | 11.950 | 11.440 | 11.490 | 11.490 | 2,171,523 |
| 2010-01-27 | 11.980 | 12.170 | 11.750 | 11.890 | 11.890 | 2,899,112 |
| 2010-01-26 | 12.300 | 12.360 | 11.710 | 12.150 | 12.150 | 6,360,239 |
| 2010-01-25 | 9.300 | 10.850 | 9.190 | 10.510 | 10.510 | 7,229,971 |
| 2010-01-22 | 9.160 | 9.450 | 9.050 | 9.160 | 9.160 | 541,702 |
| 2010-01-21 | 9.300 | 9.460 | 9.060 | 9.200 | 9.200 | 688,899 |
| 2010-01-20 | 9.300 | 9.340 | 8.900 | 9.250 | 9.250 | 732,995 |
| 2010-01-19 | 9.340 | 9.700 | 9.190 | 9.380 | 9.380 | 452,478 |
| 2010-01-15 | 9.410 | 9.440 | 9.000 | 9.320 | 9.320 | 1,185,084 |
| 2010-01-14 | 9.240 | 9.560 | 9.240 | 9.390 | 9.390 | 347,668 |
| 2010-01-13 | 9.200 | 9.370 | 9.070 | 9.260 | 9.260 | 313,147 |
| 2010-01-12 | 9.280 | 9.330 | 9.140 | 9.190 | 9.190 | 326,009 |
| 2010-01-11 | 9.740 | 9.790 | 9.290 | 9.350 | 9.350 | 621,379 |
| 2010-01-08 | 9.690 | 9.720 | 9.570 | 9.640 | 9.640 | 372,827 |
| 2010-01-07 | 9.970 | 9.970 | 9.610 | 9.700 | 9.700 | 745,444 |
| 2010-01-06 | 9.310 | 10.290 | 9.310 | 9.950 | 9.950 | 2,151,348 |
| 2010-01-05 | 9.190 | 9.580 | 9.080 | 9.350 | 9.350 | 548,939 |
| 2010-01-04 | 8.670 | 9.140 | 8.590 | 9.120 | 9.120 | 452,338 |
| 2009-12-31 | 8.680 | 8.900 | 8.490 | 8.510 | 8.510 | 213,596 |
| 2009-12-30 | 8.670 | 8.720 | 8.490 | 8.660 | 8.660 | 181,519 |
| 2009-12-29 | 8.820 | 8.890 | 8.700 | 8.760 | 8.760 | 173,214 |
| 2009-12-28 | 8.850 | 8.900 | 8.780 | 8.830 | 8.830 | 144,837 |
| 2009-12-24 | 8.930 | 8.960 | 8.730 | 8.830 | 8.830 | 69,602 |
| 2009-12-23 | 8.660 | 8.920 | 8.620 | 8.900 | 8.900 | 335,049 |
| 2009-12-22 | 8.300 | 8.650 | 8.270 | 8.580 | 8.580 | 1,103,356 |
| 2009-12-21 | 8.230 | 8.290 | 8.040 | 8.150 | 8.150 | 508,444 |
| 2009-12-18 | 8.180 | 8.230 | 7.975 | 8.230 | 8.230 | 779,504 |
| 2009-12-17 | 8.010 | 8.160 | 7.900 | 8.080 | 8.080 | 247,731 |
| 2009-12-16 | 7.990 | 8.170 | 7.960 | 8.140 | 8.140 | 377,504 |
| 2009-12-15 | 8.050 | 8.200 | 7.920 | 7.950 | 7.950 | 379,255 |
| 2009-12-14 | 7.980 | 8.090 | 7.910 | 8.090 | 8.090 | 512,676 |
| 2009-12-11 | 7.650 | 7.940 | 7.590 | 7.930 | 7.930 | 409,680 |
| 2009-12-10 | 7.640 | 7.740 | 7.510 | 7.620 | 7.620 | 328,802 |
| 2009-12-09 | 7.660 | 7.660 | 7.410 | 7.570 | 7.570 | 303,074 |
| 2009-12-08 | 7.620 | 7.740 | 7.560 | 7.630 | 7.630 | 444,240 |
| 2009-12-07 | 7.470 | 7.730 | 7.430 | 7.720 | 7.720 | 344,267 |
| 2009-12-04 | 7.360 | 7.510 | 7.230 | 7.450 | 7.450 | 670,534 |
| 2009-12-03 | 7.460 | 7.480 | 7.130 | 7.180 | 7.180 | 679,616 |
| 2009-12-02 | 7.240 | 7.460 | 7.240 | 7.410 | 7.410 | 475,256 |
| 2009-12-01 | 7.270 | 7.300 | 7.080 | 7.270 | 7.270 | 687,473 |
| 2009-11-30 | 7.170 | 7.240 | 6.830 | 7.160 | 7.160 | 829,271 |
| 2009-11-27 | 7.080 | 7.400 | 7.080 | 7.210 | 7.210 | 338,738 |
| 2009-11-25 | 7.600 | 7.670 | 7.250 | 7.310 | 7.310 | 488,087 |
| 2009-11-24 | 7.680 | 7.680 | 7.320 | 7.570 | 7.570 | 979,529 |
| 2009-11-23 | 7.530 | 7.800 | 7.530 | 7.700 | 7.700 | 505,220 |
| 2009-11-20 | 7.380 | 7.460 | 7.270 | 7.370 | 7.370 | 423,612 |
| 2009-11-19 | 7.670 | 7.750 | 7.400 | 7.450 | 7.450 | 622,584 |
| 2009-11-18 | 7.950 | 8.010 | 7.680 | 7.780 | 7.780 | 437,521 |
| 2009-11-17 | 7.810 | 8.070 | 7.800 | 7.970 | 7.970 | 651,115 |
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.