Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	75.530	75.530	75.530	75.530	75.530	12
2022-12-08	74.350	74.350	74.350	74.350	74.350	54
2022-12-07	74.240	74.240	74.240	74.240	74.240	78
2022-12-06	74.860	74.860	74.860	74.860	74.860	48
2022-12-05	77.680	77.680	77.680	77.680	77.680	13
2022-12-02	77.060	77.060	77.060	77.060	77.060	19
2022-12-01	76.280	76.280	76.280	76.280	76.280	8
2022-11-30	75.520	75.520	75.520	75.520	75.520	2
2022-11-29	74.550	74.550	74.550	74.550	74.550	55
2022-11-28	74.340	74.340	74.340	74.340	74.340	0
2022-11-25	74.340	74.340	74.340	74.340	74.340	48
2022-11-24	73.100	73.100	73.100	73.100	73.100	0
2022-11-23	73.100	73.100	73.100	73.100	73.100	13
2022-11-22	71.750	71.750	71.750	71.750	71.750	77
2022-11-21	70.630	70.630	70.630	70.630	70.630	127
2022-11-18	76.990	76.990	72.610	72.610	72.610	1,140
2022-11-17	77.370	77.370	77.370	77.370	77.370	24
2022-11-16	79.510	79.510	79.510	79.510	79.510	4
2022-11-14	78.800	78.800	78.800	78.800	78.800	27
2022-11-11	81.730	81.730	81.730	81.730	81.730	13
2022-11-10	82.180	82.180	82.180	82.180	82.180	131
2022-11-09	75.120	75.120	75.120	75.120	75.120	39
2022-11-08	74.440	74.440	74.440	74.440	74.440	24
2022-11-07	74.620	75.040	74.620	75.040	75.040	118
2022-11-04	71.380	71.380	71.380	71.380	71.380	58
2022-11-03	79.040	79.040	79.040	79.040	79.040	9
2022-11-01	81.900	81.900	81.900	81.900	81.900	15
2022-10-31	82.560	82.560	82.560	82.560	82.560	53
2022-10-28	84.640	84.640	84.640	84.640	84.640	41
2022-10-27	82.960	82.960	82.960	82.960	82.960	88
2022-10-26	84.330	84.330	84.330	84.330	84.330	44
2022-10-25	86.880	86.880	86.880	86.880	86.880	20
2022-10-24	82.880	82.880	82.880	82.880	82.880	79
2022-10-21	82.480	82.560	82.480	82.560	82.560	86
2022-10-20	82.440	82.440	82.440	82.440	82.440	9
2022-10-19	83.680	83.680	83.680	83.680	83.680	20
2022-10-18	83.600	83.600	83.600	83.600	83.600	41
2022-10-17	82.000	82.000	82.000	82.000	82.000	13
2022-10-14	80.960	80.960	80.960	80.960	80.960	15
2022-10-13	82.400	82.400	82.400	82.400	82.400	34
2022-10-11	81.040	81.040	81.040	81.040	81.040	22
2022-10-10	81.040	81.040	81.040	81.040	81.040	10
2022-10-07	82.270	82.270	82.270	82.270	82.270	31
2022-10-06	83.330	83.330	83.330	83.330	83.330	18
2022-10-05	83.340	83.340	83.340	83.340	83.340	66
2022-10-04	83.100	83.100	83.100	83.100	83.100	15
2022-10-03	81.040	81.040	81.040	81.040	81.040	20
2022-09-30	82.470	82.470	82.470	82.470	82.470	57
2022-09-29	80.290	80.290	80.290	80.290	80.290	63
2022-09-28	83.520	83.520	83.520	83.520	83.520	6
2022-09-27	80.780	80.780	80.780	80.780	80.780	58
2022-09-26	79.920	79.920	79.920	79.920	79.920	34
2022-09-23	77.920	77.920	77.920	77.920	77.920	8
2022-09-22	79.260	79.260	79.260	79.260	79.260	30
2022-09-21	85.680	85.770	85.500	85.500	85.500	75
2022-09-20	89.820	90.000	89.820	90.000	90.000	40
2022-09-19	90.090	90.090	89.910	89.910	89.910	76
2022-09-16	91.500	91.500	91.500	91.500	91.500	167
2022-09-15	96.200	96.200	96.200	96.200	96.200	676
2022-09-14	94.560	94.560	94.560	94.560	94.560	46

← NewerPage 17 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.