Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 10.770 | 11.120 | 10.600 | 10.620 | 10.620 | 578,000 |
| 2008-03-18 | 9.900 | 11.020 | 9.850 | 10.770 | 10.770 | 1,533,051 |
| 2008-03-17 | 10.290 | 10.290 | 9.760 | 9.830 | 9.830 | 784,064 |
| 2008-03-14 | 11.170 | 11.270 | 10.280 | 10.480 | 10.480 | 974,789 |
| 2008-03-13 | 10.510 | 11.260 | 10.500 | 11.170 | 11.170 | 797,800 |
| 2008-03-12 | 10.970 | 11.070 | 10.580 | 10.630 | 10.630 | 846,400 |
| 2008-03-11 | 11.300 | 11.610 | 10.890 | 11.010 | 11.010 | 873,150 |
| 2008-03-10 | 11.530 | 11.710 | 10.910 | 10.970 | 10.970 | 1,810,600 |
| 2008-03-07 | 11.280 | 11.760 | 11.260 | 11.510 | 11.510 | 587,700 |
| 2008-03-06 | 11.870 | 11.920 | 11.410 | 11.470 | 11.470 | 885,526 |
| 2008-03-05 | 11.700 | 12.030 | 11.560 | 11.960 | 11.960 | 996,726 |
| 2008-03-04 | 11.400 | 11.610 | 11.090 | 11.560 | 11.560 | 635,100 |
| 2008-03-03 | 11.940 | 12.010 | 11.340 | 11.540 | 11.540 | 1,184,300 |
| 2008-02-29 | 11.090 | 12.070 | 11.000 | 11.870 | 11.870 | 1,686,395 |
| 2008-02-28 | 12.260 | 12.570 | 12.010 | 12.200 | 12.200 | 810,450 |
| 2008-02-27 | 11.830 | 12.210 | 11.670 | 12.070 | 12.070 | 852,900 |
| 2008-02-26 | 11.410 | 12.030 | 11.390 | 12.000 | 12.000 | 916,249 |
| 2008-02-25 | 11.230 | 11.590 | 10.860 | 11.510 | 11.510 | 1,084,800 |
| 2008-02-22 | 11.100 | 11.250 | 10.890 | 11.200 | 11.200 | 728,800 |
| 2008-02-21 | 11.720 | 11.910 | 10.950 | 11.130 | 11.130 | 1,049,671 |
| 2008-02-20 | 11.110 | 11.890 | 10.990 | 11.620 | 11.620 | 687,205 |
| 2008-02-19 | 11.480 | 11.580 | 11.130 | 11.170 | 11.170 | 461,800 |
| 2008-02-15 | 11.170 | 11.370 | 11.140 | 11.280 | 11.280 | 526,100 |
| 2008-02-14 | 11.790 | 11.790 | 11.160 | 11.250 | 11.250 | 710,800 |
| 2008-02-13 | 11.330 | 11.900 | 11.280 | 11.740 | 11.740 | 801,199 |
| 2008-02-12 | 10.700 | 11.300 | 10.700 | 11.250 | 11.250 | 1,626,712 |
| 2008-02-11 | 10.450 | 10.590 | 10.170 | 10.460 | 10.460 | 329,115 |
| 2008-02-08 | 10.620 | 10.810 | 10.230 | 10.500 | 10.500 | 350,000 |
| 2008-02-07 | 10.630 | 11.320 | 10.530 | 10.660 | 10.660 | 507,359 |
| 2008-02-06 | 11.070 | 11.410 | 10.620 | 10.650 | 10.650 | 508,200 |
| 2008-02-05 | 11.540 | 11.690 | 10.890 | 10.940 | 10.940 | 542,500 |
| 2008-02-04 | 11.470 | 11.940 | 11.390 | 11.750 | 11.750 | 1,012,600 |
| 2008-02-01 | 10.820 | 11.610 | 10.820 | 11.520 | 11.520 | 831,415 |
| 2008-01-31 | 10.280 | 10.990 | 10.090 | 10.900 | 10.900 | 965,433 |
| 2008-01-30 | 10.130 | 10.550 | 9.960 | 10.490 | 10.490 | 1,049,000 |
| 2008-01-29 | 10.330 | 10.460 | 10.100 | 10.300 | 10.300 | 846,300 |
| 2008-01-28 | 9.980 | 10.440 | 9.870 | 10.250 | 10.250 | 641,200 |
| 2008-01-25 | 10.420 | 10.670 | 9.800 | 10.020 | 10.020 | 1,127,700 |
| 2008-01-24 | 9.610 | 10.330 | 9.260 | 10.250 | 10.250 | 1,315,700 |
| 2008-01-23 | 9.570 | 9.750 | 9.400 | 9.620 | 9.620 | 2,293,896 |
| 2008-01-22 | 10.460 | 10.470 | 9.760 | 9.820 | 9.820 | 2,403,473 |
| 2008-01-18 | 11.900 | 11.930 | 10.680 | 10.870 | 10.870 | 1,753,200 |
| 2008-01-17 | 12.920 | 12.920 | 11.480 | 11.880 | 11.880 | 1,116,180 |
| 2008-01-16 | 12.650 | 13.040 | 12.330 | 12.850 | 12.850 | 1,240,200 |
| 2008-01-15 | 12.710 | 13.020 | 12.330 | 12.590 | 12.590 | 602,000 |
| 2008-01-14 | 13.580 | 13.590 | 12.050 | 12.760 | 12.760 | 1,238,950 |
| 2008-01-11 | 13.280 | 13.980 | 13.030 | 13.420 | 13.420 | 825,800 |
| 2008-01-10 | 13.240 | 13.780 | 13.010 | 13.360 | 13.360 | 567,700 |
| 2008-01-09 | 14.020 | 14.020 | 12.790 | 13.420 | 13.420 | 1,062,600 |
| 2008-01-08 | 14.290 | 15.040 | 14.000 | 14.030 | 14.030 | 1,120,200 |
| 2008-01-07 | 13.810 | 14.400 | 13.700 | 14.180 | 14.180 | 695,000 |
| 2008-01-04 | 14.200 | 14.250 | 13.650 | 13.720 | 13.720 | 856,500 |
| 2008-01-03 | 14.280 | 14.640 | 14.130 | 14.360 | 14.360 | 705,470 |
| 2008-01-02 | 14.450 | 14.660 | 13.800 | 14.130 | 14.130 | 610,700 |
← NewerPage 79 of 79 · 4,734 trading days
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.