Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 3.920 | 4.220 | 3.720 | 4.180 | 4.180 | 1,702,681 |
| 2008-12-02 | 3.980 | 4.510 | 3.570 | 3.810 | 3.810 | 1,095,068 |
| 2008-12-01 | 4.880 | 4.880 | 3.810 | 3.840 | 3.840 | 863,873 |
| 2008-11-28 | 4.950 | 4.990 | 4.750 | 4.890 | 4.890 | 526,714 |
| 2008-11-26 | 3.680 | 4.990 | 3.510 | 4.980 | 4.980 | 1,810,075 |
| 2008-11-25 | 3.600 | 3.760 | 3.130 | 3.760 | 3.760 | 1,850,339 |
| 2008-11-24 | 3.060 | 3.480 | 2.950 | 3.480 | 3.480 | 2,602,645 |
| 2008-11-21 | 3.540 | 3.610 | 2.730 | 3.060 | 3.060 | 7,081,423 |
| 2008-11-20 | 3.960 | 3.960 | 3.340 | 3.450 | 3.450 | 2,750,850 |
| 2008-11-19 | 4.870 | 4.990 | 3.980 | 3.990 | 3.990 | 909,137 |
| 2008-11-18 | 4.860 | 5.030 | 4.500 | 4.730 | 4.730 | 1,058,977 |
| 2008-11-17 | 5.430 | 5.510 | 4.550 | 4.930 | 4.930 | 1,639,967 |
| 2008-11-14 | 5.780 | 5.940 | 5.460 | 5.500 | 5.500 | 1,463,433 |
| 2008-11-13 | 5.920 | 6.230 | 5.510 | 5.750 | 5.750 | 2,575,032 |
| 2008-11-12 | 7.840 | 7.840 | 5.630 | 5.850 | 5.850 | 1,954,858 |
| 2008-11-11 | 8.670 | 8.680 | 7.770 | 8.050 | 8.050 | 1,587,804 |
| 2008-11-10 | 9.200 | 9.200 | 8.500 | 8.670 | 8.670 | 846,897 |
| 2008-11-07 | 10.190 | 10.590 | 8.700 | 8.890 | 8.890 | 1,602,221 |
| 2008-11-06 | 10.040 | 10.670 | 9.800 | 10.090 | 10.090 | 1,457,864 |
| 2008-11-05 | 10.940 | 11.490 | 9.980 | 10.040 | 10.040 | 893,624 |
| 2008-11-04 | 11.030 | 11.351 | 10.330 | 11.130 | 11.130 | 884,650 |
| 2008-11-03 | 11.220 | 11.740 | 10.490 | 10.650 | 10.650 | 658,315 |
| 2008-10-31 | 9.940 | 11.910 | 9.800 | 11.250 | 11.250 | 1,049,349 |
| 2008-10-30 | 9.090 | 10.070 | 8.930 | 10.040 | 10.040 | 1,087,257 |
| 2008-10-29 | 8.470 | 8.920 | 8.200 | 8.760 | 8.760 | 1,121,592 |
| 2008-10-28 | 7.770 | 8.340 | 7.450 | 8.310 | 8.310 | 1,247,299 |
| 2008-10-27 | 8.290 | 8.380 | 7.510 | 7.510 | 7.510 | 747,909 |
| 2008-10-24 | 8.660 | 9.210 | 8.310 | 8.450 | 8.450 | 789,619 |
| 2008-10-23 | 10.130 | 10.210 | 8.520 | 9.300 | 9.300 | 1,334,697 |
| 2008-10-22 | 10.780 | 10.960 | 9.880 | 10.100 | 10.100 | 439,515 |
| 2008-10-21 | 11.280 | 11.550 | 10.560 | 11.230 | 11.230 | 781,294 |
| 2008-10-20 | 11.920 | 12.110 | 11.000 | 11.540 | 11.540 | 697,501 |
| 2008-10-17 | 12.050 | 12.330 | 11.400 | 11.930 | 11.930 | 869,726 |
| 2008-10-16 | 11.560 | 12.490 | 10.660 | 12.410 | 12.410 | 1,135,479 |
| 2008-10-15 | 13.160 | 13.250 | 11.340 | 11.430 | 11.430 | 1,388,393 |
| 2008-10-14 | 13.540 | 13.540 | 12.690 | 13.320 | 13.320 | 932,576 |
| 2008-10-13 | 13.140 | 13.620 | 12.580 | 13.160 | 13.160 | 1,133,095 |
| 2008-10-10 | 11.440 | 12.810 | 10.520 | 12.330 | 12.330 | 1,240,660 |
| 2008-10-09 | 12.870 | 13.200 | 11.730 | 11.740 | 11.740 | 809,412 |
| 2008-10-08 | 12.920 | 13.510 | 12.380 | 12.810 | 12.810 | 1,262,649 |
| 2008-10-07 | 13.930 | 14.550 | 13.190 | 13.220 | 13.220 | 915,595 |
| 2008-10-06 | 13.980 | 14.405 | 12.910 | 13.830 | 13.830 | 1,171,586 |
| 2008-10-03 | 15.650 | 16.040 | 14.280 | 14.330 | 14.330 | 692,625 |
| 2008-10-02 | 16.280 | 16.480 | 15.310 | 15.340 | 15.340 | 919,352 |
| 2008-10-01 | 16.310 | 16.750 | 15.870 | 16.490 | 16.490 | 863,370 |
| 2008-09-30 | 15.700 | 16.370 | 15.370 | 16.270 | 16.270 | 745,998 |
| 2008-09-29 | 16.300 | 16.300 | 14.740 | 15.230 | 15.230 | 1,122,307 |
| 2008-09-26 | 16.010 | 16.820 | 15.930 | 16.710 | 16.710 | 788,345 |
| 2008-09-25 | 16.130 | 16.870 | 15.740 | 16.500 | 16.500 | 1,105,343 |
| 2008-09-24 | 16.090 | 16.610 | 15.450 | 15.970 | 15.970 | 663,703 |
| 2008-09-23 | 15.800 | 16.150 | 15.740 | 16.010 | 16.010 | 1,045,856 |
| 2008-09-22 | 16.350 | 16.740 | 15.450 | 15.750 | 15.750 | 609,893 |
| 2008-09-19 | 17.000 | 18.750 | 15.200 | 16.590 | 16.590 | 2,611,229 |
| 2008-09-18 | 13.750 | 16.250 | 13.490 | 16.210 | 16.210 | 1,764,333 |
| 2008-09-17 | 14.570 | 15.100 | 13.390 | 13.390 | 13.390 | 1,368,403 |
| 2008-09-16 | 14.500 | 15.080 | 14.110 | 14.900 | 14.900 | 1,679,803 |
| 2008-09-15 | 15.900 | 16.250 | 14.620 | 14.900 | 14.900 | 1,296,834 |
| 2008-09-12 | 16.560 | 16.850 | 16.000 | 16.420 | 16.420 | 1,920,675 |
| 2008-09-11 | 15.630 | 17.360 | 15.630 | 16.900 | 16.900 | 1,915,670 |
| 2008-09-10 | 15.530 | 16.100 | 15.000 | 15.870 | 15.870 | 590,496 |
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.