Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	82.270	82.270	82.270	82.270	82.270	10
2023-11-28	83.090	83.090	83.090	83.090	83.090	54
2023-11-27	84.690	84.690	84.690	84.690	84.690	5
2023-11-24	87.570	87.570	87.570	87.570	87.570	13
2023-11-23	86.400	86.400	86.400	86.400	86.400	0
2023-11-22	84.330	86.400	84.330	86.400	86.400	47
2023-11-21	85.470	85.470	85.470	85.470	85.470	4
2023-11-20	87.840	87.840	87.840	87.840	87.840	20
2023-11-17	87.480	87.480	87.480	87.480	87.480	41
2023-11-16	86.670	87.030	86.670	87.030	87.030	566
2023-11-14	87.340	87.340	86.830	87.030	87.030	27
2023-11-13	86.140	86.140	85.950	85.950	85.950	25
2023-11-10	86.140	86.140	86.140	86.140	86.140	33
2023-11-09	84.960	84.960	84.960	84.960	84.960	33
2023-11-08	86.320	86.320	86.320	86.320	86.320	27
2023-11-07	84.060	84.060	84.060	84.060	84.060	90
2023-11-06	83.280	83.280	83.280	83.280	83.280	110
2023-11-03	84.800	84.800	84.800	84.800	84.800	56
2023-11-01	80.890	80.890	79.680	79.680	79.680	1,424
2023-10-31	80.910	80.910	80.910	80.910	80.910	15
2023-10-30	79.410	79.410	79.410	79.410	79.410	28
2023-10-27	77.290	77.290	77.040	77.040	77.040	77
2023-10-26	78.400	78.400	78.400	78.400	78.400	47
2023-10-25	77.710	77.710	77.710	77.710	77.710	158
2023-10-24	80.100	80.100	80.100	80.100	80.100	0
2023-10-23	80.100	80.100	80.100	80.100	80.100	0
2023-10-20	80.100	80.100	80.100	80.100	80.100	1
2023-10-19	82.160	82.160	82.160	82.160	82.160	12
2023-10-18	84.900	84.900	84.900	84.900	84.900	0
2023-10-17	84.900	84.900	84.900	84.900	84.900	32
2023-10-16	86.500	86.500	86.500	86.500	86.500	71
2023-10-13	85.870	85.890	85.860	85.860	85.860	7
2023-10-11	88.560	88.560	88.560	88.560	88.560	20
2023-10-10	87.480	87.480	87.480	87.480	87.480	4
2023-10-09	89.210	89.210	89.210	89.210	89.210	15
2023-10-06	90.470	90.470	90.470	90.470	90.470	10
2023-10-05	87.330	88.270	87.330	88.270	88.270	20
2023-10-04	86.360	86.360	86.360	86.360	86.360	1
2023-10-03	85.500	85.500	85.500	85.500	85.500	38
2023-10-02	86.020	86.020	86.020	86.020	86.020	4
2023-09-29	83.280	83.280	83.280	83.280	83.280	32
2023-09-28	84.480	84.480	84.480	84.480	84.480	25
2023-09-27	81.520	81.520	81.520	81.520	81.520	37
2023-09-26	80.080	80.080	80.080	80.080	80.080	32
2023-09-25	78.880	78.880	78.880	78.880	78.880	11
2023-09-22	78.560	78.560	78.560	78.560	78.560	13
2023-09-21	79.140	79.140	79.140	79.140	79.140	9
2023-09-20	80.800	80.800	79.940	79.940	79.940	13
2023-09-19	81.040	81.040	80.800	80.800	80.800	5
2023-09-18	80.100	80.480	80.100	80.480	80.480	6
2023-09-15	81.760	82.240	81.760	82.240	82.240	28
2023-09-14	82.740	82.740	82.740	82.740	82.740	136
2023-09-13	80.670	80.670	80.670	80.670	80.670	22
2023-09-12	80.920	80.920	80.920	80.920	80.920	43
2023-09-11	81.150	81.150	81.150	81.150	81.150	22
2023-09-08	80.420	80.420	80.420	80.420	80.420	6
2023-09-06	81.020	81.020	81.020	81.020	81.020	10
2023-09-05	82.350	82.350	82.350	82.350	82.350	20
2023-09-04	82.930	82.930	82.930	82.930	82.930	0
2023-09-01	82.490	82.930	82.490	82.930	82.930	8

← NewerPage 13 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.