Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 262 |
| 2024-05-23 | 97.400 | 97.400 | 95.670 | 95.670 | 95.670 | 220 |
| 2024-05-22 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | 86 |
| 2024-05-21 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 8 |
| 2024-05-20 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 52 |
| 2024-05-17 | 98.480 | 98.480 | 98.480 | 98.480 | 98.480 | 14 |
| 2024-05-16 | 99.360 | 99.360 | 99.360 | 99.360 | 99.360 | 41 |
| 2024-05-15 | 99.290 | 99.290 | 99.290 | 99.290 | 99.290 | 20 |
| 2024-05-14 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 36 |
| 2024-05-13 | 98.510 | 98.510 | 98.510 | 98.510 | 98.510 | 16 |
| 2024-05-10 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 1 |
| 2024-05-09 | 99.400 | 99.400 | 99.400 | 99.400 | 99.400 | 4 |
| 2024-05-08 | 97.240 | 97.240 | 97.240 | 97.240 | 97.240 | 74 |
| 2024-05-07 | 98.100 | 98.100 | 98.100 | 98.100 | 98.100 | 49 |
| 2024-05-06 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 137 |
| 2024-05-03 | 96.210 | 96.210 | 96.210 | 96.210 | 96.210 | 256 |
| 2024-05-02 | 90.270 | 90.270 | 90.000 | 90.000 | 90.000 | 60 |
| 2024-04-30 | 92.350 | 92.350 | 92.350 | 92.350 | 92.350 | 64 |
| 2024-04-29 | 92.420 | 92.420 | 92.420 | 92.420 | 92.420 | 53 |
| 2024-04-26 | 91.620 | 91.620 | 91.620 | 91.620 | 91.620 | 28 |
| 2024-04-25 | 91.710 | 91.710 | 91.710 | 91.710 | 91.710 | 3 |
| 2024-04-24 | 92.020 | 92.020 | 92.020 | 92.020 | 92.020 | 66 |
| 2024-04-23 | 93.240 | 93.240 | 93.240 | 93.240 | 93.240 | 115 |
| 2024-04-22 | 91.800 | 91.800 | 91.800 | 91.800 | 91.800 | 144 |
| 2024-04-19 | 93.150 | 93.150 | 93.150 | 93.150 | 93.150 | 137 |
| 2024-04-18 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | 99 |
| 2024-04-17 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 246 |
| 2024-04-16 | 97.020 | 97.020 | 97.020 | 97.020 | 97.020 | 268 |
| 2024-04-15 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 32 |
| 2024-04-12 | 103.70 | 103.70 | 103.00 | 103.00 | 103.00 | 16 |
| 2024-04-11 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 1 |
| 2024-04-10 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 75 |
| 2024-04-09 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 40 |
| 2024-04-08 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 2 |
| 2024-04-05 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 30 |
| 2024-04-04 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | 7 |
| 2024-04-03 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 25 |
| 2024-04-02 | 105.16 | 105.71 | 105.16 | 105.71 | 105.71 | 146 |
| 2024-04-01 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 46 |
| 2024-03-28 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 107 |
| 2024-03-27 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 126 |
| 2024-03-26 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 22 |
| 2024-03-25 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | 60 |
| 2024-03-22 | 106.04 | 106.04 | 105.85 | 105.85 | 105.85 | 88 |
| 2024-03-21 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 89 |
| 2024-03-20 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | 22 |
| 2024-03-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 25 |
| 2024-03-18 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 59 |
| 2024-03-15 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 67 |
| 2024-03-14 | 103.00 | 103.60 | 103.00 | 103.60 | 103.60 | 65 |
| 2024-03-13 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 41 |
| 2024-03-12 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 35 |
| 2024-03-11 | 99.300 | 99.300 | 99.300 | 99.300 | 99.300 | 15 |
| 2024-03-08 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2 |
| 2024-03-07 | 99.100 | 99.600 | 99.100 | 99.600 | 99.600 | 36 |
| 2024-03-06 | 98.000 | 98.000 | 97.380 | 97.380 | 97.380 | 50 |
| 2024-03-05 | 96.400 | 96.400 | 96.200 | 96.200 | 96.200 | 32 |
| 2024-03-04 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 86 |
| 2024-03-01 | 96.340 | 96.340 | 96.340 | 96.340 | 96.340 | 83 |
| 2024-02-29 | 95.850 | 96.300 | 95.850 | 96.300 | 96.300 | 102 |
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.