Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 5.550 | 5.670 | 5.170 | 5.570 | 5.570 | 1,100,644 |
| 2009-05-27 | 5.770 | 5.770 | 5.340 | 5.500 | 5.500 | 1,387,639 |
| 2009-05-26 | 5.260 | 5.800 | 5.250 | 5.800 | 5.800 | 1,086,079 |
| 2009-05-22 | 5.410 | 5.450 | 5.220 | 5.360 | 5.360 | 938,814 |
| 2009-05-21 | 5.220 | 5.470 | 5.060 | 5.390 | 5.390 | 1,241,472 |
| 2009-05-20 | 5.200 | 5.250 | 5.000 | 5.170 | 5.170 | 1,579,684 |
| 2009-05-19 | 5.000 | 5.210 | 4.923 | 5.160 | 5.160 | 1,364,382 |
| 2009-05-18 | 5.000 | 5.260 | 4.890 | 5.210 | 5.210 | 917,223 |
| 2009-05-15 | 4.880 | 5.140 | 4.760 | 4.900 | 4.900 | 878,285 |
| 2009-05-14 | 4.720 | 4.990 | 4.550 | 4.910 | 4.910 | 625,062 |
| 2009-05-13 | 4.970 | 5.080 | 4.660 | 4.700 | 4.700 | 1,008,182 |
| 2009-05-12 | 5.010 | 5.180 | 4.610 | 5.070 | 5.070 | 1,447,664 |
| 2009-05-11 | 5.020 | 5.180 | 4.900 | 4.970 | 4.970 | 1,322,509 |
| 2009-05-08 | 5.000 | 5.210 | 4.540 | 5.190 | 5.190 | 2,072,517 |
| 2009-05-07 | 5.580 | 5.630 | 4.960 | 5.140 | 5.140 | 1,879,412 |
| 2009-05-06 | 5.480 | 5.550 | 4.840 | 5.510 | 5.510 | 1,650,865 |
| 2009-05-05 | 5.090 | 5.470 | 4.880 | 5.410 | 5.410 | 1,641,294 |
| 2009-05-04 | 4.340 | 5.120 | 4.340 | 5.080 | 5.080 | 1,458,736 |
| 2009-05-01 | 3.900 | 4.500 | 3.850 | 4.400 | 4.400 | 1,641,852 |
| 2009-04-30 | 4.120 | 4.170 | 3.830 | 3.910 | 3.910 | 1,167,875 |
| 2009-04-29 | 3.790 | 4.090 | 3.740 | 4.060 | 4.060 | 427,500 |
| 2009-04-28 | 3.870 | 4.010 | 3.631 | 3.790 | 3.790 | 770,079 |
| 2009-04-27 | 4.050 | 4.050 | 3.750 | 3.930 | 3.930 | 617,885 |
| 2009-04-24 | 4.130 | 4.195 | 4.040 | 4.150 | 4.150 | 588,426 |
| 2009-04-23 | 4.250 | 4.340 | 3.970 | 4.060 | 4.060 | 1,048,523 |
| 2009-04-22 | 3.750 | 4.260 | 3.690 | 4.210 | 4.210 | 1,555,417 |
| 2009-04-21 | 3.580 | 3.900 | 3.530 | 3.820 | 3.820 | 840,681 |
| 2009-04-20 | 3.940 | 3.940 | 3.350 | 3.580 | 3.580 | 1,160,256 |
| 2009-04-17 | 3.490 | 4.120 | 3.370 | 3.940 | 3.940 | 2,043,227 |
| 2009-04-16 | 3.140 | 3.600 | 3.080 | 3.480 | 3.480 | 1,236,082 |
| 2009-04-15 | 2.880 | 3.160 | 2.820 | 3.080 | 3.080 | 620,699 |
| 2009-04-14 | 2.870 | 2.960 | 2.820 | 2.900 | 2.900 | 537,632 |
| 2009-04-13 | 2.910 | 2.970 | 2.850 | 2.920 | 2.920 | 620,626 |
| 2009-04-09 | 2.800 | 3.040 | 2.710 | 2.970 | 2.970 | 1,335,881 |
| 2009-04-08 | 2.780 | 2.830 | 2.660 | 2.760 | 2.760 | 477,812 |
| 2009-04-07 | 2.820 | 2.860 | 2.740 | 2.760 | 2.760 | 599,541 |
| 2009-04-06 | 3.000 | 3.030 | 2.790 | 2.890 | 2.890 | 1,009,491 |
| 2009-04-03 | 3.010 | 3.100 | 2.860 | 3.050 | 3.050 | 483,214 |
| 2009-04-02 | 2.880 | 3.080 | 2.860 | 3.010 | 3.010 | 1,997,615 |
| 2009-04-01 | 2.600 | 2.840 | 2.550 | 2.810 | 2.810 | 404,714 |
| 2009-03-31 | 2.860 | 2.870 | 2.670 | 2.670 | 2.670 | 333,612 |
| 2009-03-30 | 2.860 | 2.860 | 2.760 | 2.800 | 2.800 | 467,530 |
| 2009-03-27 | 3.000 | 3.020 | 2.910 | 2.980 | 2.980 | 824,097 |
| 2009-03-26 | 3.130 | 3.200 | 2.950 | 3.080 | 3.080 | 838,365 |
| 2009-03-25 | 2.970 | 3.260 | 2.830 | 3.070 | 3.070 | 758,198 |
| 2009-03-24 | 2.880 | 2.970 | 2.790 | 2.880 | 2.880 | 884,961 |
| 2009-03-23 | 2.630 | 2.950 | 2.600 | 2.950 | 2.950 | 699,626 |
| 2009-03-20 | 2.500 | 2.960 | 2.500 | 2.520 | 2.520 | 724,762 |
| 2009-03-19 | 2.930 | 2.970 | 2.850 | 2.920 | 2.920 | 582,174 |
| 2009-03-18 | 2.740 | 2.950 | 2.700 | 2.860 | 2.860 | 624,742 |
| 2009-03-17 | 2.640 | 2.750 | 2.560 | 2.750 | 2.750 | 508,478 |
| 2009-03-16 | 2.910 | 2.950 | 2.610 | 2.630 | 2.630 | 883,416 |
| 2009-03-13 | 2.830 | 2.970 | 2.730 | 2.850 | 2.850 | 762,418 |
| 2009-03-12 | 2.530 | 2.910 | 2.490 | 2.810 | 2.810 | 1,329,269 |
| 2009-03-11 | 2.650 | 2.770 | 2.470 | 2.580 | 2.580 | 865,614 |
| 2009-03-10 | 2.850 | 2.950 | 2.580 | 2.710 | 2.710 | 1,775,027 |
| 2009-03-09 | 2.910 | 2.920 | 2.700 | 2.740 | 2.740 | 1,183,200 |
| 2009-03-06 | 3.020 | 3.070 | 2.775 | 2.890 | 2.890 | 825,324 |
| 2009-03-05 | 3.030 | 3.190 | 2.920 | 2.980 | 2.980 | 1,285,709 |
| 2009-03-04 | 2.800 | 3.210 | 2.740 | 3.130 | 3.130 | 1,679,354 |
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.