Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	83.620	83.620	83.620	83.620	83.620	32
2023-08-30	82.400	82.400	82.400	82.400	82.400	23
2023-08-29	81.600	81.600	81.600	81.600	81.600	14
2023-08-28	82.730	82.730	82.730	82.730	82.730	0
2023-08-25	82.730	82.730	82.730	82.730	82.730	11
2023-08-24	81.760	81.760	81.760	81.760	81.760	18
2023-08-23	81.750	81.750	81.750	81.750	81.750	6
2023-08-22	83.360	83.360	83.360	83.360	83.360	35
2023-08-21	83.210	83.210	83.210	83.210	83.210	47
2023-08-18	84.080	84.080	84.080	84.080	84.080	9
2023-08-17	84.450	84.450	84.450	84.450	84.450	3
2023-08-16	84.870	84.870	84.870	84.870	84.870	25
2023-08-15	86.670	86.670	86.670	86.670	86.670	21
2023-08-14	85.320	85.320	85.320	85.320	85.320	38
2023-08-11	84.980	84.980	84.980	84.980	84.980	5
2023-08-10	84.480	84.480	84.480	84.480	84.480	8
2023-08-09	85.140	85.140	85.140	85.140	85.140	2
2023-08-08	85.590	85.590	85.590	85.590	85.590	32
2023-08-07	87.220	87.220	87.220	87.220	87.220	9
2023-08-04	85.340	85.340	85.340	85.340	85.340	1
2023-08-03	84.340	84.340	84.340	84.340	84.340	14
2023-08-02	82.640	82.720	82.640	82.720	82.720	51
2023-08-01	83.590	83.590	83.590	83.590	83.590	10
2023-07-31	82.820	82.880	82.440	82.560	82.560	62
2023-07-28	94.620	94.680	83.000	83.000	83.000	30
2023-07-27	91.650	91.650	91.530	91.530	91.530	6
2023-07-26	92.520	92.520	92.520	92.520	92.520	2
2023-07-25	93.910	93.940	93.720	93.770	93.770	12
2023-07-24	91.960	91.960	91.960	91.960	91.960	1
2023-07-21	92.790	92.790	92.700	92.700	92.700	3
2023-07-20	92.020	92.020	92.020	92.020	92.020	79
2023-07-19	92.750	92.750	91.290	91.870	91.870	13
2023-07-18	93.320	93.320	93.320	93.320	93.320	26
2023-07-17	90.370	90.370	90.370	90.370	90.370	29
2023-07-14	90.410	90.410	90.410	90.410	90.410	24
2023-07-13	88.830	88.830	88.830	88.830	88.830	0
2023-07-12	88.830	88.830	88.830	88.830	88.830	3
2023-07-11	90.270	90.270	90.270	90.270	90.270	26
2023-07-10	90.320	90.320	90.320	90.320	90.320	6
2023-07-07	90.190	90.190	90.190	90.190	90.190	19
2023-07-06	90.270	90.270	90.270	90.270	90.270	19
2023-07-05	89.640	89.640	89.640	89.640	89.640	17
2023-07-04	87.390	87.390	87.390	87.390	87.390	0
2023-07-03	87.390	87.390	87.390	87.390	87.390	0
2023-06-30	87.390	87.390	87.390	87.390	87.390	1
2023-06-29	87.170	87.170	87.170	87.170	87.170	9
2023-06-28	85.640	85.640	85.640	85.640	85.640	13
2023-06-27	84.720	84.720	84.720	84.720	84.720	19
2023-06-26	83.550	83.550	83.550	83.550	83.550	9
2023-06-23	83.840	83.840	83.840	83.840	83.840	29
2023-06-22	84.880	84.880	84.880	84.880	84.880	3
2023-06-21	84.790	84.790	84.790	84.790	84.790	34
2023-06-20	85.310	85.310	85.310	85.310	85.310	16
2023-06-19	86.940	86.940	86.940	86.940	86.940	0
2023-06-16	87.700	87.700	86.940	86.940	86.940	8
2023-06-15	86.780	86.970	86.780	86.970	86.970	150
2023-06-14	84.160	84.160	84.160	84.160	84.160	1
2023-06-13	84.080	84.080	84.080	84.080	84.080	3
2023-06-12	83.760	83.760	83.760	83.760	83.760	7
2023-06-09	81.760	81.760	81.760	81.760	81.760	11

← NewerPage 14 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.