Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 16.110 | 16.670 | 15.230 | 15.240 | 15.240 | 1,132,856 |
| 2008-09-08 | 16.520 | 16.940 | 15.790 | 16.170 | 16.170 | 992,548 |
| 2008-09-05 | 15.590 | 16.200 | 15.480 | 15.970 | 15.970 | 904,894 |
| 2008-09-04 | 15.860 | 16.110 | 15.530 | 15.580 | 15.580 | 699,428 |
| 2008-09-03 | 15.960 | 16.320 | 15.590 | 16.170 | 16.170 | 1,087,497 |
| 2008-09-02 | 16.380 | 16.730 | 15.760 | 16.030 | 16.030 | 886,892 |
| 2008-08-29 | 16.190 | 16.390 | 15.910 | 16.050 | 16.050 | 839,970 |
| 2008-08-28 | 15.900 | 16.620 | 15.450 | 16.400 | 16.400 | 1,798,624 |
| 2008-08-27 | 15.710 | 16.080 | 15.200 | 15.880 | 15.880 | 920,671 |
| 2008-08-26 | 15.820 | 16.000 | 15.210 | 15.670 | 15.670 | 1,051,367 |
| 2008-08-25 | 15.920 | 16.120 | 15.450 | 15.790 | 15.790 | 877,435 |
| 2008-08-22 | 16.250 | 16.320 | 15.650 | 16.000 | 16.000 | 930,500 |
| 2008-08-21 | 16.810 | 16.850 | 15.920 | 16.090 | 16.090 | 883,785 |
| 2008-08-20 | 16.890 | 17.220 | 16.530 | 17.000 | 17.000 | 755,583 |
| 2008-08-19 | 16.630 | 17.190 | 16.630 | 16.890 | 16.890 | 718,031 |
| 2008-08-18 | 17.550 | 17.870 | 17.010 | 17.120 | 17.120 | 748,789 |
| 2008-08-15 | 17.020 | 17.500 | 16.680 | 17.480 | 17.480 | 922,968 |
| 2008-08-14 | 16.180 | 16.940 | 16.180 | 16.920 | 16.920 | 1,565,451 |
| 2008-08-13 | 16.190 | 16.630 | 16.170 | 16.260 | 16.260 | 1,550,355 |
| 2008-08-12 | 16.080 | 17.030 | 16.080 | 16.380 | 16.380 | 2,283,018 |
| 2008-08-11 | 15.880 | 16.650 | 15.880 | 16.350 | 16.350 | 2,305,833 |
| 2008-08-08 | 14.240 | 16.380 | 13.980 | 16.150 | 16.150 | 5,380,518 |
| 2008-08-07 | 12.910 | 13.110 | 12.540 | 12.620 | 12.620 | 625,564 |
| 2008-08-06 | 13.090 | 13.370 | 12.680 | 13.170 | 13.170 | 422,894 |
| 2008-08-05 | 12.420 | 13.220 | 12.380 | 13.160 | 13.160 | 681,269 |
| 2008-08-04 | 12.280 | 12.650 | 11.990 | 12.210 | 12.210 | 919,745 |
| 2008-08-01 | 12.630 | 12.870 | 11.870 | 12.260 | 12.260 | 1,010,076 |
| 2008-07-31 | 12.090 | 12.920 | 12.050 | 12.620 | 12.620 | 595,808 |
| 2008-07-30 | 12.780 | 13.000 | 12.230 | 12.350 | 12.350 | 604,692 |
| 2008-07-29 | 11.900 | 13.030 | 11.890 | 12.720 | 12.720 | 664,108 |
| 2008-07-28 | 12.640 | 12.640 | 11.710 | 11.810 | 11.810 | 483,611 |
| 2008-07-25 | 12.560 | 13.310 | 12.550 | 12.670 | 12.670 | 665,674 |
| 2008-07-24 | 13.260 | 13.500 | 12.300 | 12.420 | 12.420 | 751,721 |
| 2008-07-23 | 11.940 | 13.180 | 11.940 | 12.710 | 12.710 | 977,032 |
| 2008-07-22 | 11.300 | 12.150 | 11.160 | 12.050 | 12.050 | 806,343 |
| 2008-07-21 | 11.290 | 11.730 | 11.240 | 11.380 | 11.380 | 524,480 |
| 2008-07-18 | 11.330 | 11.450 | 10.930 | 11.240 | 11.240 | 749,161 |
| 2008-07-17 | 10.860 | 11.580 | 10.810 | 11.460 | 11.460 | 1,298,530 |
| 2008-07-16 | 10.380 | 11.040 | 10.130 | 10.920 | 10.920 | 802,828 |
| 2008-07-15 | 10.260 | 10.640 | 9.860 | 10.300 | 10.300 | 1,077,292 |
| 2008-07-14 | 10.590 | 10.750 | 10.300 | 10.390 | 10.390 | 1,020,203 |
| 2008-07-11 | 9.790 | 10.630 | 9.790 | 10.520 | 10.520 | 1,089,817 |
| 2008-07-10 | 10.270 | 10.270 | 9.610 | 10.040 | 10.040 | 1,086,824 |
| 2008-07-09 | 10.710 | 10.710 | 10.000 | 10.160 | 10.160 | 605,905 |
| 2008-07-08 | 9.950 | 10.790 | 9.900 | 10.690 | 10.690 | 1,096,024 |
| 2008-07-07 | 10.330 | 10.330 | 9.760 | 9.890 | 9.890 | 1,142,978 |
| 2008-07-03 | 10.000 | 10.000 | 9.600 | 9.930 | 9.930 | 290,743 |
| 2008-07-02 | 10.450 | 10.450 | 9.900 | 10.010 | 10.010 | 962,622 |
| 2008-07-01 | 10.440 | 10.650 | 10.070 | 10.370 | 10.370 | 731,634 |
| 2008-06-30 | 11.340 | 11.340 | 10.230 | 10.580 | 10.580 | 734,127 |
| 2008-06-27 | 10.610 | 10.780 | 10.330 | 10.490 | 10.490 | 1,202,222 |
| 2008-06-26 | 10.890 | 10.940 | 10.610 | 10.610 | 10.610 | 523,007 |
| 2008-06-25 | 11.240 | 11.420 | 10.880 | 11.000 | 11.000 | 995,652 |
| 2008-06-24 | 11.140 | 11.250 | 10.840 | 11.190 | 11.190 | 1,293,475 |
| 2008-06-23 | 11.730 | 11.910 | 11.165 | 11.270 | 11.270 | 1,645,329 |
| 2008-06-20 | 12.770 | 12.800 | 11.690 | 11.730 | 11.730 | 2,737,273 |
| 2008-06-19 | 12.660 | 13.265 | 12.620 | 13.000 | 13.000 | 444,549 |
| 2008-06-18 | 13.260 | 13.290 | 12.475 | 12.660 | 12.660 | 760,733 |
| 2008-06-17 | 13.450 | 13.500 | 13.060 | 13.350 | 13.350 | 516,819 |
| 2008-06-16 | 13.000 | 13.480 | 12.890 | 13.430 | 13.430 | 523,001 |
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.