Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 7.820 | 8.030 | 7.710 | 7.940 | 7.940 | 568,631 |
| 2009-11-13 | 7.750 | 7.830 | 7.580 | 7.710 | 7.710 | 355,320 |
| 2009-11-12 | 7.930 | 7.990 | 7.580 | 7.690 | 7.690 | 516,498 |
| 2009-11-11 | 8.000 | 8.130 | 7.770 | 7.950 | 7.950 | 450,457 |
| 2009-11-10 | 7.290 | 8.150 | 7.270 | 7.910 | 7.910 | 754,448 |
| 2009-11-09 | 7.150 | 7.320 | 7.030 | 7.320 | 7.320 | 416,532 |
| 2009-11-06 | 7.000 | 7.220 | 6.880 | 6.990 | 6.990 | 537,315 |
| 2009-11-05 | 6.860 | 7.120 | 6.810 | 7.120 | 7.120 | 380,109 |
| 2009-11-04 | 6.950 | 7.060 | 6.740 | 6.750 | 6.750 | 427,838 |
| 2009-11-03 | 6.630 | 6.940 | 6.330 | 6.890 | 6.890 | 467,598 |
| 2009-11-02 | 6.740 | 6.950 | 6.490 | 6.680 | 6.680 | 533,703 |
| 2009-10-30 | 6.890 | 6.940 | 6.590 | 6.660 | 6.660 | 717,620 |
| 2009-10-29 | 6.850 | 7.020 | 6.640 | 6.950 | 6.950 | 1,029,693 |
| 2009-10-28 | 7.180 | 7.340 | 6.760 | 6.780 | 6.780 | 782,404 |
| 2009-10-27 | 7.250 | 7.400 | 7.170 | 7.210 | 7.210 | 566,709 |
| 2009-10-26 | 7.410 | 7.710 | 7.190 | 7.190 | 7.190 | 686,006 |
| 2009-10-23 | 7.740 | 7.980 | 7.330 | 7.380 | 7.380 | 641,479 |
| 2009-10-22 | 7.430 | 7.830 | 7.250 | 7.730 | 7.730 | 594,522 |
| 2009-10-21 | 7.640 | 8.090 | 7.390 | 7.430 | 7.430 | 475,140 |
| 2009-10-20 | 7.800 | 7.870 | 7.640 | 7.660 | 7.660 | 383,852 |
| 2009-10-19 | 7.820 | 7.940 | 7.670 | 7.820 | 7.820 | 711,278 |
| 2009-10-16 | 7.860 | 7.980 | 7.790 | 7.870 | 7.870 | 747,585 |
| 2009-10-15 | 8.100 | 8.190 | 7.950 | 7.960 | 7.960 | 911,569 |
| 2009-10-14 | 8.480 | 8.490 | 7.990 | 8.160 | 8.160 | 954,416 |
| 2009-10-13 | 8.300 | 8.440 | 8.240 | 8.320 | 8.320 | 490,857 |
| 2009-10-12 | 8.390 | 8.630 | 8.290 | 8.300 | 8.300 | 420,812 |
| 2009-10-09 | 8.050 | 8.250 | 7.930 | 8.250 | 8.250 | 1,104,433 |
| 2009-10-08 | 8.330 | 8.840 | 7.865 | 8.140 | 8.140 | 3,347,888 |
| 2009-10-07 | 8.400 | 8.640 | 8.370 | 8.620 | 8.620 | 475,584 |
| 2009-10-06 | 8.270 | 8.580 | 8.265 | 8.440 | 8.440 | 793,379 |
| 2009-10-05 | 7.770 | 8.310 | 7.580 | 8.270 | 8.270 | 679,529 |
| 2009-10-02 | 7.480 | 7.870 | 7.380 | 7.700 | 7.700 | 519,931 |
| 2009-10-01 | 8.080 | 8.190 | 7.590 | 7.600 | 7.600 | 632,912 |
| 2009-09-30 | 8.330 | 8.380 | 7.920 | 8.190 | 8.190 | 720,916 |
| 2009-09-29 | 8.270 | 8.430 | 8.170 | 8.350 | 8.350 | 358,223 |
| 2009-09-28 | 8.120 | 8.350 | 8.000 | 8.270 | 8.270 | 439,830 |
| 2009-09-25 | 8.100 | 8.230 | 7.810 | 8.050 | 8.050 | 527,161 |
| 2009-09-24 | 8.510 | 8.580 | 8.020 | 8.200 | 8.200 | 585,345 |
| 2009-09-23 | 8.610 | 8.810 | 8.520 | 8.540 | 8.540 | 412,570 |
| 2009-09-22 | 8.620 | 8.880 | 8.490 | 8.620 | 8.620 | 377,890 |
| 2009-09-21 | 8.490 | 8.670 | 8.330 | 8.500 | 8.500 | 317,603 |
| 2009-09-18 | 8.610 | 8.730 | 8.540 | 8.600 | 8.600 | 848,964 |
| 2009-09-17 | 8.560 | 8.780 | 8.540 | 8.650 | 8.650 | 493,355 |
| 2009-09-16 | 8.370 | 8.750 | 8.350 | 8.620 | 8.620 | 550,065 |
| 2009-09-15 | 8.070 | 8.330 | 8.040 | 8.310 | 8.310 | 1,007,723 |
| 2009-09-14 | 7.550 | 8.100 | 7.550 | 8.090 | 8.090 | 462,474 |
| 2009-09-11 | 7.600 | 7.840 | 7.520 | 7.810 | 7.810 | 650,721 |
| 2009-09-10 | 7.360 | 7.500 | 7.260 | 7.500 | 7.500 | 810,684 |
| 2009-09-09 | 7.170 | 7.410 | 7.090 | 7.390 | 7.390 | 640,255 |
| 2009-09-08 | 7.220 | 7.430 | 7.090 | 7.150 | 7.150 | 852,761 |
| 2009-09-04 | 6.950 | 7.090 | 6.920 | 7.090 | 7.090 | 784,401 |
| 2009-09-03 | 6.820 | 7.090 | 6.730 | 7.040 | 7.040 | 978,908 |
| 2009-09-02 | 6.680 | 6.860 | 6.580 | 6.780 | 6.780 | 788,121 |
| 2009-09-01 | 7.000 | 7.090 | 6.640 | 6.660 | 6.660 | 683,903 |
| 2009-08-31 | 6.920 | 7.120 | 6.920 | 7.030 | 7.030 | 879,100 |
| 2009-08-28 | 7.130 | 7.210 | 6.950 | 7.060 | 7.060 | 690,288 |
| 2009-08-27 | 6.780 | 7.070 | 6.770 | 7.060 | 7.060 | 1,189,280 |
| 2009-08-26 | 6.730 | 6.900 | 6.600 | 6.750 | 6.750 | 393,265 |
| 2009-08-25 | 6.860 | 7.050 | 6.790 | 6.800 | 6.800 | 1,296,567 |
| 2009-08-24 | 6.640 | 6.830 | 6.610 | 6.830 | 6.830 | 1,260,799 |
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.