Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	90.220	93.600	90.220	93.600	93.600	10
2024-02-27	92.070	92.070	92.070	92.070	92.070	153
2024-02-26	91.930	91.930	91.930	91.930	91.930	97
2024-02-23	95.490	95.490	95.490	95.490	95.490	37
2024-02-22	92.170	92.170	92.170	92.170	92.170	15
2024-02-21	89.740	89.740	89.740	89.740	89.740	25
2024-02-20	90.900	90.900	90.900	90.900	90.900	54
2024-02-19	92.790	92.790	92.790	92.790	92.790	0
2024-02-16	92.790	92.790	92.790	92.790	92.790	98
2024-02-15	93.240	93.240	93.240	93.240	93.240	137
2024-02-14	88.290	88.290	88.290	88.290	88.290	14
2024-02-09	89.190	89.190	89.190	89.190	89.190	31
2024-02-08	88.380	88.380	88.380	88.380	88.380	42
2024-02-07	87.480	87.480	87.480	87.480	87.480	83
2024-02-06	89.100	89.100	89.100	89.100	89.100	123
2024-02-05	87.390	87.390	87.390	87.390	87.390	80
2024-02-02	87.660	87.660	87.660	87.660	87.660	95
2024-02-01	88.200	88.200	87.600	87.600	87.600	36
2024-01-31	88.650	88.650	88.650	88.650	88.650	69
2024-01-30	88.650	88.650	88.650	88.650	88.650	54
2024-01-29	87.930	87.930	87.930	87.930	87.930	41
2024-01-26	87.750	87.750	87.750	87.750	87.750	15
2024-01-25	88.110	88.560	88.110	88.560	88.560	61
2024-01-24	88.110	88.110	88.110	88.110	88.110	65
2024-01-23	89.370	89.370	89.370	89.370	89.370	95
2024-01-22	88.830	88.830	88.830	88.830	88.830	73
2024-01-19	89.620	89.620	89.620	89.620	89.620	4
2024-01-18	88.740	88.740	88.740	88.740	88.740	58
2024-01-17	89.000	89.000	89.000	89.000	89.000	24
2024-01-16	88.560	88.560	88.560	88.560	88.560	4
2024-01-15	88.110	88.110	88.110	88.110	88.110	0
2024-01-12	88.650	88.650	88.110	88.110	88.110	37
2024-01-11	88.850	88.850	88.850	88.850	88.850	85
2024-01-10	87.480	87.480	87.480	87.480	87.480	83
2024-01-09	89.640	89.640	89.640	89.640	89.640	5
2024-01-08	87.120	87.120	87.120	87.120	87.120	24
2024-01-05	87.030	87.030	87.030	87.030	87.030	3
2024-01-04	88.110	88.110	88.110	88.110	88.110	49
2024-01-03	88.380	88.380	88.380	88.380	88.380	6
2024-01-02	90.320	90.320	90.320	90.320	90.320	32
2023-12-28	91.700	91.700	91.620	91.620	91.620	5
2023-12-27	89.730	89.730	89.730	89.730	89.730	9
2023-12-26	88.920	88.920	88.560	88.560	88.560	14
2023-12-22	89.550	89.550	89.460	89.460	89.460	71
2023-12-21	89.180	89.180	89.180	89.180	89.180	88
2023-12-20	90.000	90.000	89.910	89.910	89.910	110
2023-12-19	92.070	92.070	92.070	92.070	92.070	65
2023-12-18	90.990	90.990	90.990	90.990	90.990	16
2023-12-15	91.800	91.800	91.800	91.800	91.800	156
2023-12-14	90.470	91.680	90.470	91.680	91.680	375
2023-12-13	86.490	86.490	86.490	86.490	86.490	69
2023-12-12	88.560	88.560	88.560	88.560	88.560	34
2023-12-11	86.000	86.000	86.000	86.000	86.000	49
2023-12-08	84.140	84.140	84.140	84.140	84.140	1
2023-12-07	82.560	82.560	82.560	82.560	82.560	43
2023-12-06	80.960	81.120	80.960	81.120	81.120	93
2023-12-05	80.580	80.580	80.580	80.580	80.580	79
2023-12-04	83.500	83.500	83.500	83.500	83.500	5
2023-12-01	82.000	82.000	82.000	82.000	82.000	10
2023-11-30	82.880	82.880	82.880	82.880	82.880	32

← NewerPage 12 of 21 · 1,245 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.