Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	93.830	93.830	93.830	93.830	93.830	62
2022-09-12	97.100	97.100	97.100	97.100	97.100	63
2022-09-09	96.390	96.390	96.390	96.390	96.390	2
2022-09-08	94.350	94.350	94.350	94.350	94.350	25
2022-09-06	92.880	93.410	92.880	93.410	93.410	49
2022-09-05	93.460	93.460	93.460	93.460	93.460	0
2022-09-02	93.460	93.460	93.460	93.460	93.460	44
2022-09-01	94.010	94.010	94.010	94.010	94.010	19
2022-08-31	94.570	94.570	94.570	94.570	94.570	89
2022-08-30	93.290	93.290	93.290	93.290	93.290	60
2022-08-29	92.700	92.790	92.700	92.790	92.790	55
2022-08-26	93.890	93.890	93.890	93.890	93.890	35
2022-08-25	97.400	97.400	96.800	96.800	96.800	35
2022-08-24	95.900	95.900	95.690	95.690	95.690	80
2022-08-23	94.770	94.770	94.770	94.770	94.770	76
2022-08-22	94.700	94.700	94.700	94.700	94.700	14
2022-08-19	97.500	97.500	97.500	97.500	97.500	13
2022-08-18	100.20	100.20	100.20	100.20	100.20	13
2022-08-17	100.40	100.40	100.40	100.40	100.40	32
2022-08-16	100.20	100.20	100.20	100.20	100.20	0
2022-08-15	99.400	100.20	99.400	100.20	100.20	18
2022-08-12	99.400	99.400	99.400	99.400	99.400	59
2022-08-11	99.850	99.850	99.850	99.850	99.850	63
2022-08-10	99.400	99.400	99.400	99.400	99.400	16
2022-08-09	97.600	97.600	97.600	97.600	97.600	36
2022-08-08	99.500	99.500	99.500	99.500	99.500	33
2022-08-05	100.40	100.40	100.40	100.40	100.40	77
2022-08-04	102.70	102.70	101.62	101.62	101.62	47
2022-08-03	103.07	103.07	103.07	103.07	103.07	66
2022-08-02	101.33	101.33	101.33	101.33	101.33	40
2022-08-01	97.500	98.330	97.500	98.330	98.330	17
2022-07-29	97.390	97.390	97.390	97.390	97.390	27
2022-07-28	95.900	95.900	95.900	95.900	95.900	17
2022-07-27	96.700	98.330	96.700	98.330	98.330	80
2022-07-26	97.500	97.500	95.650	95.650	95.650	85
2022-07-25	99.100	99.100	99.100	99.100	99.100	6
2022-07-22	101.00	101.00	101.00	101.00	101.00	170
2022-07-21	99.910	99.910	99.910	99.910	99.910	71
2022-07-20	101.13	101.13	101.13	101.13	101.13	116
2022-07-19	96.120	98.550	96.120	98.550	98.550	17
2022-07-18	93.240	93.240	93.240	93.240	93.240	16
2022-07-15	91.350	91.350	91.350	91.350	91.350	63
2022-07-14	89.100	89.100	89.100	89.100	89.100	91
2022-07-13	90.540	90.540	90.540	90.540	90.540	49
2022-07-12	89.370	89.370	89.370	89.370	89.370	10
2022-07-11	87.930	87.930	87.930	87.930	87.930	11
2022-07-08	89.730	89.730	89.730	89.730	89.730	10
2022-07-07	92.070	92.070	92.070	92.070	92.070	44
2022-07-06	90.630	90.630	90.630	90.630	90.630	55
2022-07-05	91.980	91.980	91.980	91.980	91.980	73
2022-07-04	87.660	87.660	87.660	87.660	87.660	0
2022-07-01	87.660	87.660	87.660	87.660	87.660	15
2022-06-30	85.420	85.420	85.420	85.420	85.420	3
2022-06-29	87.060	87.060	87.060	87.060	87.060	46
2022-06-28	89.730	89.730	89.730	89.730	89.730	64
2022-06-27	88.660	88.660	88.660	88.660	88.660	74
2022-06-24	84.960	84.960	84.960	84.960	84.960	0
2022-06-23	84.960	84.960	84.960	84.960	84.960	126
2022-06-22	86.170	86.170	86.170	86.170	86.170	46
2022-06-21	86.760	86.760	86.700	86.700	86.700	211

← NewerPage 18 of 21 · 1,244 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.