Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	70.700	70.700	70.630	70.630	70.630	16
2023-03-08	72.100	72.170	72.080	72.170	72.170	20
2023-03-07	72.710	72.750	72.700	72.710	72.710	24
2023-03-06	75.200	75.200	75.200	75.200	75.200	2
2023-03-03	75.500	75.500	75.440	75.440	75.440	7
2023-03-02	75.360	75.600	75.360	75.600	75.600	15
2023-03-01	74.720	74.720	74.720	74.720	74.720	8
2023-02-28	75.540	75.540	75.420	75.420	75.420	38
2023-02-27	74.480	74.480	74.480	74.480	74.480	46
2023-02-24	78.160	79.840	71.980	71.980	71.980	346
2023-02-23	78.070	78.730	77.580	78.720	78.720	334
2023-02-22	78.000	78.160	77.930	78.000	78.000	13
2023-02-17	78.480	78.680	78.480	78.560	78.560	7
2023-02-16	82.600	82.600	82.600	82.600	82.600	8
2023-02-15	81.920	81.920	81.920	81.920	81.920	7
2023-02-14	80.590	80.590	80.590	80.590	80.590	4
2023-02-13	80.180	80.180	80.070	80.100	80.100	29
2023-02-10	79.450	79.450	79.450	79.450	79.450	12
2023-02-08	84.560	84.560	84.560	84.560	84.560	22
2023-02-07	83.240	83.240	83.240	83.240	83.240	34
2023-02-06	82.240	82.240	82.240	82.240	82.240	2
2023-02-03	82.540	82.640	82.470	82.470	82.470	15
2023-02-02	82.160	82.160	82.160	82.160	82.160	19
2023-02-01	81.610	81.610	81.610	81.610	81.610	6
2023-01-31	80.490	80.750	80.490	80.750	80.750	29
2023-01-30	81.740	81.740	81.740	81.740	81.740	13
2023-01-27	81.940	82.130	81.900	82.130	82.130	18
2023-01-26	80.140	80.140	80.140	80.140	80.140	2
2023-01-25	78.170	78.170	78.170	78.170	78.170	3
2023-01-24	79.280	79.280	79.280	79.280	79.280	37
2023-01-23	78.350	78.350	78.350	78.350	78.350	3
2023-01-20	78.090	78.090	78.090	78.090	78.090	16
2023-01-19	76.440	76.440	76.390	76.390	76.390	16
2023-01-18	76.440	76.440	76.440	76.440	76.440	37
2023-01-17	77.440	77.440	77.440	77.440	77.440	2
2023-01-16	76.240	76.240	76.240	76.240	76.240	9
2023-01-13	76.240	76.240	76.240	76.240	76.240	9
2023-01-12	75.610	75.610	75.610	75.610	75.610	0
2023-01-11	75.610	75.610	75.610	75.610	75.610	15
2023-01-10	75.040	75.040	75.040	75.040	75.040	42
2023-01-09	74.880	74.880	74.880	74.880	74.880	46
2023-01-06	75.690	75.690	75.690	75.690	75.690	9
2023-01-05	77.250	77.250	77.250	77.250	77.250	34
2023-01-04	77.560	77.560	77.560	77.560	77.560	33
2023-01-03	75.160	75.160	75.160	75.160	75.160	52
2023-01-02	71.820	71.820	71.820	71.820	71.820	0
2022-12-29	71.820	71.820	71.820	71.820	71.820	0
2022-12-28	71.820	71.820	71.820	71.820	71.820	3
2022-12-27	73.510	73.510	73.510	73.510	73.510	14
2022-12-26	72.310	72.310	72.310	72.310	72.310	0
2022-12-23	72.310	72.310	72.310	72.310	72.310	23
2022-12-22	72.650	72.650	72.650	72.650	72.650	17
2022-12-21	73.310	73.310	73.310	73.310	73.310	6
2022-12-20	71.190	71.190	71.190	71.190	71.190	8
2022-12-19	72.310	72.310	72.310	72.310	72.310	534
2022-12-16	77.440	77.440	77.440	77.440	77.440	0
2022-12-15	77.440	77.440	77.440	77.440	77.440	0
2022-12-14	77.440	77.440	77.440	77.440	77.440	11
2022-12-13	78.070	78.070	78.070	78.070	78.070	37
2022-12-12	77.780	77.780	77.780	77.780	77.780	4

← NewerPage 16 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.