Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	81.990	81.990	81.990	81.990	81.990	20
2023-06-06	81.840	81.840	81.840	81.840	81.840	8
2023-06-02	82.200	82.200	82.200	82.200	82.200	24
2023-06-01	81.120	81.120	81.120	81.120	81.120	3
2023-05-31	81.180	81.180	81.180	81.180	81.180	15
2023-05-30	81.480	81.480	81.480	81.480	81.480	17
2023-05-29	82.240	82.240	82.240	82.240	82.240	0
2023-05-26	82.240	82.240	82.240	82.240	82.240	23
2023-05-25	82.160	82.160	82.160	82.160	82.160	59
2023-05-24	81.110	81.110	81.110	81.110	81.110	18
2023-05-23	81.940	81.940	81.940	81.940	81.940	15
2023-05-22	84.350	84.970	84.350	84.970	84.970	118
2023-05-19	84.360	84.360	84.360	84.360	84.360	17
2023-05-18	84.010	84.010	84.010	84.010	84.010	1
2023-05-17	81.170	81.170	80.960	80.960	80.960	4
2023-05-16	79.440	79.440	79.440	79.440	79.440	17
2023-05-15	78.560	78.560	78.560	78.560	78.560	6
2023-05-12	76.560	76.560	76.560	76.560	76.560	22
2023-05-11	76.850	76.850	76.850	76.850	76.850	3
2023-05-10	77.770	77.770	77.770	77.770	77.770	12
2023-05-09	78.330	78.330	78.330	78.330	78.330	3
2023-05-08	77.400	77.400	77.400	77.400	77.400	127
2023-05-05	76.590	76.590	76.590	76.590	76.590	129
2023-05-04	66.770	66.770	66.770	66.770	66.770	2
2023-05-03	68.250	68.250	68.250	68.250	68.250	11
2023-05-02	68.310	68.310	68.310	68.310	68.310	29
2023-04-28	67.260	67.260	67.260	67.260	67.260	24
2023-04-27	66.970	66.970	66.970	66.970	66.970	13
2023-04-26	66.020	66.060	66.010	66.040	66.040	14
2023-04-25	66.830	66.830	66.830	66.830	66.830	11
2023-04-24	67.760	67.760	67.760	67.760	67.760	11
2023-04-20	67.590	67.770	67.590	67.770	67.770	4
2023-04-19	68.810	68.810	68.810	68.810	68.810	17
2023-04-18	67.770	67.770	67.770	67.770	67.770	10
2023-04-17	67.690	67.690	67.690	67.690	67.690	13
2023-04-14	69.300	69.300	69.300	69.300	69.300	0
2023-04-13	69.300	69.300	69.300	69.300	69.300	23
2023-04-12	69.460	69.460	69.400	69.400	69.400	4
2023-04-11	70.280	70.370	70.280	70.350	70.350	16
2023-04-10	70.540	70.700	70.540	70.700	70.700	12
2023-04-06	69.300	69.300	69.300	69.300	69.300	17
2023-04-05	69.270	69.270	69.270	69.270	69.270	20
2023-04-04	69.730	70.370	69.730	70.370	70.370	6
2023-04-03	69.730	69.730	69.730	69.730	69.730	8
2023-03-31	70.850	70.850	70.700	70.700	70.700	10
2023-03-30	70.660	70.660	70.660	70.660	70.660	16
2023-03-29	70.520	70.520	70.520	70.520	70.520	17
2023-03-28	70.070	70.070	70.070	70.070	70.070	6
2023-03-27	70.140	70.140	70.140	70.140	70.140	13
2023-03-24	69.300	69.300	69.300	69.300	69.300	52
2023-03-23	68.530	68.630	68.390	68.390	68.390	40
2023-03-22	70.170	70.170	70.170	70.170	70.170	41
2023-03-21	72.030	72.030	72.030	72.030	72.030	32
2023-03-20	71.300	71.300	71.300	71.300	71.300	50
2023-03-17	70.490	70.490	70.490	70.490	70.490	1
2023-03-16	70.490	70.490	70.490	70.490	70.490	0
2023-03-15	70.490	70.490	70.490	70.490	70.490	32
2023-03-14	70.740	70.740	70.740	70.740	70.740	8
2023-03-13	69.650	69.650	69.650	69.650	69.650	0
2023-03-10	69.440	69.670	69.440	69.650	69.650	23

← NewerPage 15 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.