Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 3.250 | 3.250 | 2.730 | 2.730 | 2.730 | 1,059,561 |
| 2009-03-02 | 3.420 | 3.480 | 3.100 | 3.170 | 3.170 | 963,285 |
| 2009-02-27 | 3.410 | 3.660 | 3.280 | 3.510 | 3.510 | 870,209 |
| 2009-02-26 | 3.510 | 3.670 | 3.410 | 3.420 | 3.420 | 641,806 |
| 2009-02-25 | 3.610 | 3.640 | 3.310 | 3.470 | 3.470 | 1,111,673 |
| 2009-02-24 | 3.260 | 3.710 | 3.200 | 3.660 | 3.660 | 1,106,171 |
| 2009-02-23 | 3.410 | 3.560 | 3.210 | 3.210 | 3.210 | 856,109 |
| 2009-02-20 | 3.250 | 3.500 | 3.190 | 3.360 | 3.360 | 1,174,299 |
| 2009-02-19 | 3.340 | 3.520 | 3.300 | 3.340 | 3.340 | 624,280 |
| 2009-02-18 | 3.620 | 3.740 | 3.390 | 3.400 | 3.400 | 1,370,774 |
| 2009-02-17 | 3.550 | 3.620 | 3.270 | 3.600 | 3.600 | 4,989,789 |
| 2009-02-13 | 3.870 | 4.200 | 3.480 | 3.530 | 3.530 | 3,699,288 |
| 2009-02-12 | 3.900 | 4.180 | 3.590 | 3.850 | 3.850 | 3,178,963 |
| 2009-02-11 | 4.870 | 4.890 | 3.910 | 3.990 | 3.990 | 4,922,295 |
| 2009-02-10 | 5.770 | 6.090 | 4.820 | 4.820 | 4.820 | 4,701,410 |
| 2009-02-09 | 5.280 | 5.490 | 5.210 | 5.290 | 5.290 | 773,973 |
| 2009-02-06 | 5.250 | 5.400 | 5.090 | 5.300 | 5.300 | 1,389,072 |
| 2009-02-05 | 5.340 | 5.440 | 5.000 | 5.230 | 5.230 | 1,305,713 |
| 2009-02-04 | 5.910 | 5.910 | 5.050 | 5.220 | 5.220 | 1,698,786 |
| 2009-02-03 | 5.330 | 5.330 | 4.810 | 4.990 | 4.990 | 1,328,726 |
| 2009-02-02 | 5.150 | 5.380 | 5.040 | 5.250 | 5.250 | 989,384 |
| 2009-01-30 | 5.640 | 5.720 | 5.070 | 5.230 | 5.230 | 955,665 |
| 2009-01-29 | 6.180 | 6.320 | 5.450 | 5.540 | 5.540 | 992,448 |
| 2009-01-28 | 6.440 | 6.440 | 6.090 | 6.430 | 6.430 | 704,818 |
| 2009-01-27 | 5.750 | 6.320 | 5.750 | 6.080 | 6.080 | 782,720 |
| 2009-01-26 | 5.510 | 5.920 | 5.490 | 5.720 | 5.720 | 598,799 |
| 2009-01-23 | 5.160 | 5.690 | 5.020 | 5.510 | 5.510 | 537,251 |
| 2009-01-22 | 5.020 | 5.500 | 5.020 | 5.360 | 5.360 | 597,409 |
| 2009-01-21 | 4.990 | 5.200 | 4.720 | 5.170 | 5.170 | 828,519 |
| 2009-01-20 | 5.180 | 5.310 | 4.810 | 4.850 | 4.850 | 1,086,527 |
| 2009-01-16 | 5.230 | 5.380 | 4.770 | 5.220 | 5.220 | 571,734 |
| 2009-01-15 | 5.020 | 5.550 | 4.660 | 5.110 | 5.110 | 929,208 |
| 2009-01-14 | 5.350 | 5.380 | 4.820 | 5.020 | 5.020 | 1,139,247 |
| 2009-01-13 | 5.540 | 5.840 | 5.340 | 5.500 | 5.500 | 923,461 |
| 2009-01-12 | 5.600 | 5.760 | 5.320 | 5.550 | 5.550 | 1,481,607 |
| 2009-01-09 | 6.250 | 6.330 | 5.500 | 5.770 | 5.770 | 1,370,779 |
| 2009-01-08 | 5.360 | 6.545 | 5.250 | 6.270 | 6.270 | 1,999,261 |
| 2009-01-07 | 5.510 | 5.630 | 5.290 | 5.410 | 5.410 | 664,534 |
| 2009-01-06 | 5.390 | 5.830 | 5.330 | 5.640 | 5.640 | 821,383 |
| 2009-01-05 | 5.580 | 5.590 | 5.160 | 5.390 | 5.390 | 674,618 |
| 2009-01-02 | 5.730 | 5.770 | 5.360 | 5.600 | 5.600 | 1,335,884 |
| 2008-12-31 | 4.960 | 5.890 | 4.912 | 5.740 | 5.740 | 1,275,666 |
| 2008-12-30 | 4.460 | 4.950 | 4.460 | 4.950 | 4.950 | 891,208 |
| 2008-12-29 | 4.390 | 4.430 | 4.070 | 4.380 | 4.380 | 621,762 |
| 2008-12-26 | 4.600 | 4.710 | 4.240 | 4.390 | 4.390 | 440,627 |
| 2008-12-24 | 4.040 | 4.740 | 4.020 | 4.550 | 4.550 | 360,556 |
| 2008-12-23 | 4.030 | 4.250 | 3.930 | 4.020 | 4.020 | 1,084,840 |
| 2008-12-22 | 4.310 | 4.370 | 3.850 | 3.990 | 3.990 | 1,244,650 |
| 2008-12-19 | 4.130 | 4.360 | 4.050 | 4.300 | 4.300 | 1,808,755 |
| 2008-12-18 | 3.960 | 4.150 | 3.770 | 4.010 | 4.010 | 1,618,621 |
| 2008-12-17 | 3.720 | 3.940 | 3.720 | 3.910 | 3.910 | 1,352,830 |
| 2008-12-16 | 3.770 | 3.940 | 3.630 | 3.800 | 3.800 | 892,542 |
| 2008-12-15 | 3.900 | 4.170 | 3.500 | 3.650 | 3.650 | 1,173,694 |
| 2008-12-12 | 3.650 | 4.030 | 3.500 | 3.830 | 3.830 | 1,259,583 |
| 2008-12-11 | 3.840 | 4.250 | 3.570 | 3.710 | 3.710 | 1,078,269 |
| 2008-12-10 | 3.700 | 3.840 | 3.630 | 3.830 | 3.830 | 585,854 |
| 2008-12-09 | 3.870 | 4.000 | 3.610 | 3.620 | 3.620 | 837,664 |
| 2008-12-08 | 4.090 | 4.210 | 3.610 | 3.930 | 3.930 | 1,463,603 |
| 2008-12-05 | 4.040 | 4.070 | 3.720 | 4.030 | 4.030 | 2,107,090 |
| 2008-12-04 | 4.170 | 4.270 | 3.970 | 4.100 | 4.100 | 626,569 |
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.