Live Nation Entertainment, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	104.58	104.58	104.30	104.30	104.30	98
2024-08-16	104.02	104.02	104.00	104.00	104.00	18
2024-08-15	104.30	104.30	104.30	104.30	104.30	106
2024-08-14	102.10	102.30	101.95	102.30	102.30	106
2024-08-13	101.25	101.25	101.25	101.25	101.25	20
2024-08-12	100.50	100.50	100.50	100.50	100.50	21
2024-08-09	101.90	101.90	101.90	101.90	101.90	9
2024-08-08	102.57	102.57	102.57	102.57	102.57	7
2024-08-07	101.12	101.12	101.12	101.12	101.12	8
2024-08-06	101.76	101.76	101.76	101.76	101.76	27
2024-08-05	100.62	100.62	100.62	100.62	100.62	256
2024-08-02	106.16	106.16	106.16	106.16	106.16	0
2024-08-01	107.72	107.72	105.93	106.16	106.16	338
2024-07-31	108.39	108.57	107.99	108.24	108.24	178
2024-07-30	107.60	107.60	107.60	107.60	107.60	5
2024-07-29	107.80	107.80	107.80	107.80	107.80	42
2024-07-26	106.03	106.03	106.03	106.03	106.03	11
2024-07-25	104.90	104.90	104.90	104.90	104.90	29
2024-07-24	105.69	105.69	105.69	105.69	105.69	23
2024-07-23	106.69	106.69	106.69	106.69	106.69	35
2024-07-22	106.12	106.12	106.12	106.12	106.12	44
2024-07-19	105.94	105.94	105.94	105.94	105.94	22
2024-07-18	105.79	106.00	105.79	106.00	106.00	96
2024-07-17	105.85	106.70	105.85	106.70	106.70	78
2024-07-16	105.41	105.85	105.00	105.85	105.85	48
2024-07-15	107.10	107.10	107.10	107.10	107.10	32
2024-07-12	107.10	107.10	106.90	106.90	106.90	32
2024-07-11	104.42	104.42	104.42	104.42	104.42	149
2024-07-10	102.25	102.25	102.25	102.25	102.25	9
2024-07-09	102.81	102.81	102.81	102.81	102.81	54
2024-07-08	103.96	103.96	103.96	103.96	103.96	16
2024-07-05	104.16	104.16	104.16	104.16	104.16	107
2024-07-04	105.46	105.46	105.46	105.46	105.46	0
2024-07-03	109.30	109.30	105.46	105.46	105.46	54
2024-07-02	109.67	110.33	109.67	109.89	109.89	247
2024-07-01	106.61	106.61	106.61	106.61	106.61	89
2024-06-28	102.50	105.12	102.50	105.12	105.12	155
2024-06-27	99.290	99.700	99.290	99.700	99.700	20
2024-06-26	99.150	99.190	99.150	99.190	99.190	44
2024-06-25	97.580	98.200	97.400	98.200	98.200	32
2024-06-24	101.49	101.49	101.49	101.49	101.49	0
2024-06-21	100.70	101.49	100.70	101.49	101.49	26
2024-06-20	99.860	100.70	99.860	100.70	100.70	12
2024-06-19	100.50	100.50	100.50	100.50	100.50	0
2024-06-18	100.50	100.50	100.50	100.50	100.50	68
2024-06-17	98.090	98.090	98.090	98.090	98.090	33
2024-06-14	95.000	95.300	94.830	95.100	95.100	18
2024-06-13	95.700	95.700	95.700	95.700	95.700	44
2024-06-12	96.000	96.770	96.000	96.770	96.770	136
2024-06-11	96.300	96.300	96.300	96.300	96.300	15
2024-06-10	94.000	96.660	94.000	96.660	96.660	26
2024-06-07	95.650	95.650	95.650	95.650	95.650	45
2024-06-06	99.300	99.300	97.270	97.270	97.270	48
2024-06-05	99.950	99.950	99.300	99.300	99.300	5
2024-06-04	99.100	99.100	98.650	98.650	98.650	49
2024-06-03	98.100	98.100	98.100	98.100	98.100	96
2024-05-31	97.750	98.310	97.750	98.310	98.310	80
2024-05-29	98.200	98.200	97.750	97.750	97.750	8
2024-05-28	98.100	98.200	98.100	98.200	98.200	72
2024-05-27	100.66	100.66	100.66	100.66	100.66	10

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.