Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 6.400 | 6.800 | 6.400 | 6.620 | 6.620 | 691,304 |
| 2009-08-20 | 6.260 | 6.440 | 6.180 | 6.340 | 6.340 | 335,730 |
| 2009-08-19 | 5.920 | 6.285 | 5.810 | 6.260 | 6.260 | 354,291 |
| 2009-08-18 | 5.900 | 6.020 | 5.820 | 6.010 | 6.010 | 359,351 |
| 2009-08-17 | 5.830 | 5.990 | 5.760 | 5.830 | 5.830 | 492,904 |
| 2009-08-14 | 6.560 | 6.610 | 6.070 | 6.120 | 6.120 | 575,070 |
| 2009-08-13 | 6.850 | 6.900 | 6.450 | 6.590 | 6.590 | 542,482 |
| 2009-08-12 | 6.440 | 6.890 | 6.440 | 6.810 | 6.810 | 665,701 |
| 2009-08-11 | 6.130 | 6.550 | 6.060 | 6.500 | 6.500 | 791,121 |
| 2009-08-10 | 5.870 | 6.250 | 5.750 | 6.090 | 6.090 | 585,017 |
| 2009-08-07 | 6.180 | 6.210 | 5.590 | 5.920 | 5.920 | 1,456,712 |
| 2009-08-06 | 6.110 | 6.150 | 5.930 | 6.080 | 6.080 | 1,348,547 |
| 2009-08-05 | 6.070 | 6.110 | 5.910 | 6.090 | 6.090 | 669,154 |
| 2009-08-04 | 5.980 | 6.160 | 5.800 | 6.080 | 6.080 | 646,930 |
| 2009-08-03 | 5.900 | 6.120 | 5.870 | 6.020 | 6.020 | 581,554 |
| 2009-07-31 | 5.920 | 5.970 | 5.790 | 5.840 | 5.840 | 488,067 |
| 2009-07-30 | 5.780 | 6.140 | 5.770 | 5.970 | 5.970 | 992,583 |
| 2009-07-29 | 5.620 | 5.850 | 5.560 | 5.750 | 5.750 | 407,532 |
| 2009-07-28 | 5.610 | 5.720 | 5.500 | 5.680 | 5.680 | 281,781 |
| 2009-07-27 | 5.940 | 5.940 | 5.565 | 5.720 | 5.720 | 427,714 |
| 2009-07-24 | 5.740 | 5.940 | 5.610 | 5.940 | 5.940 | 582,391 |
| 2009-07-23 | 5.550 | 5.800 | 5.550 | 5.790 | 5.790 | 658,009 |
| 2009-07-22 | 5.500 | 5.640 | 5.370 | 5.580 | 5.580 | 287,034 |
| 2009-07-21 | 5.770 | 5.770 | 5.340 | 5.520 | 5.520 | 476,681 |
| 2009-07-20 | 5.310 | 5.770 | 5.000 | 5.740 | 5.740 | 1,230,465 |
| 2009-07-17 | 5.220 | 5.350 | 5.150 | 5.330 | 5.330 | 721,606 |
| 2009-07-16 | 5.080 | 5.240 | 5.040 | 5.210 | 5.210 | 464,977 |
| 2009-07-15 | 4.790 | 5.130 | 4.700 | 5.110 | 5.110 | 853,678 |
| 2009-07-14 | 4.440 | 4.690 | 4.380 | 4.650 | 4.650 | 773,292 |
| 2009-07-13 | 4.200 | 4.480 | 3.980 | 4.470 | 4.470 | 1,014,724 |
| 2009-07-10 | 4.060 | 4.200 | 4.010 | 4.190 | 4.190 | 427,993 |
| 2009-07-09 | 4.280 | 4.290 | 4.080 | 4.080 | 4.080 | 386,609 |
| 2009-07-08 | 4.190 | 4.280 | 4.080 | 4.180 | 4.180 | 716,152 |
| 2009-07-07 | 4.320 | 4.350 | 4.240 | 4.240 | 4.240 | 811,842 |
| 2009-07-06 | 4.380 | 4.560 | 4.220 | 4.300 | 4.300 | 1,980,880 |
| 2009-07-02 | 4.920 | 4.940 | 4.400 | 4.400 | 4.400 | 1,837,757 |
| 2009-07-01 | 4.920 | 5.130 | 4.870 | 5.050 | 5.050 | 478,563 |
| 2009-06-30 | 4.680 | 4.950 | 4.680 | 4.860 | 4.860 | 846,496 |
| 2009-06-29 | 4.980 | 5.000 | 4.750 | 4.880 | 4.880 | 656,934 |
| 2009-06-26 | 4.670 | 5.060 | 4.570 | 4.980 | 4.980 | 2,415,856 |
| 2009-06-25 | 4.510 | 4.710 | 4.440 | 4.700 | 4.700 | 854,891 |
| 2009-06-24 | 4.720 | 4.930 | 4.520 | 4.560 | 4.560 | 669,313 |
| 2009-06-23 | 4.850 | 4.850 | 4.640 | 4.650 | 4.650 | 633,644 |
| 2009-06-22 | 5.220 | 5.220 | 4.750 | 4.760 | 4.760 | 1,079,163 |
| 2009-06-19 | 5.420 | 5.500 | 5.220 | 5.290 | 5.290 | 727,753 |
| 2009-06-18 | 5.150 | 5.440 | 5.020 | 5.370 | 5.370 | 656,543 |
| 2009-06-17 | 5.400 | 5.400 | 5.110 | 5.220 | 5.220 | 556,010 |
| 2009-06-16 | 5.530 | 5.630 | 5.360 | 5.370 | 5.370 | 565,312 |
| 2009-06-15 | 5.570 | 5.630 | 5.370 | 5.480 | 5.480 | 503,622 |
| 2009-06-12 | 5.460 | 5.680 | 5.380 | 5.670 | 5.670 | 564,256 |
| 2009-06-11 | 5.470 | 5.570 | 5.430 | 5.510 | 5.510 | 555,665 |
| 2009-06-10 | 5.590 | 5.620 | 5.250 | 5.460 | 5.460 | 573,218 |
| 2009-06-09 | 5.510 | 5.570 | 5.280 | 5.500 | 5.500 | 428,605 |
| 2009-06-08 | 5.610 | 5.610 | 5.430 | 5.480 | 5.480 | 454,858 |
| 2009-06-05 | 5.620 | 5.730 | 5.530 | 5.660 | 5.660 | 708,589 |
| 2009-06-04 | 5.380 | 5.550 | 5.220 | 5.490 | 5.490 | 1,205,415 |
| 2009-06-03 | 5.790 | 5.870 | 5.390 | 5.520 | 5.520 | 840,460 |
| 2009-06-02 | 5.910 | 5.980 | 5.670 | 5.830 | 5.830 | 711,810 |
| 2009-06-01 | 5.860 | 6.070 | 5.740 | 5.930 | 5.930 | 938,782 |
| 2009-05-29 | 5.640 | 5.760 | 5.550 | 5.720 | 5.720 | 799,454 |
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.