Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	88.480	88.480	88.480	88.480	88.480	0
2022-06-17	88.480	88.480	88.480	88.480	88.480	24
2022-06-15	87.360	87.360	87.360	87.360	87.360	0
2022-06-14	87.360	87.360	87.360	87.360	87.360	62
2022-06-13	86.580	86.580	86.580	86.580	86.580	124
2022-06-10	92.160	92.160	92.160	92.160	92.160	20
2022-06-09	92.430	92.430	92.430	92.430	92.430	4
2022-06-08	92.340	92.340	92.340	92.340	92.340	51
2022-06-07	93.110	93.110	93.110	93.110	93.110	35
2022-06-06	91.350	91.350	91.350	91.350	91.350	26
2022-06-03	90.580	90.580	90.580	90.580	90.580	30
2022-06-02	92.700	92.700	92.700	92.700	92.700	29
2022-06-01	91.350	91.350	91.350	91.350	91.350	35
2022-05-31	89.930	89.930	89.930	89.930	89.930	57
2022-05-30	91.350	91.350	91.350	91.350	91.350	0
2022-05-27	91.350	91.350	91.350	91.350	91.350	39
2022-05-26	88.190	88.190	88.190	88.190	88.190	128
2022-05-25	81.410	81.410	81.410	81.410	81.410	0
2022-05-24	81.660	81.660	81.410	81.410	81.410	79
2022-05-23	85.170	85.170	85.170	85.170	85.170	15
2022-05-20	85.390	85.390	85.390	85.390	85.390	148
2022-05-19	89.390	89.390	89.390	89.390	89.390	125
2022-05-18	85.260	85.260	84.780	84.780	84.780	163
2022-05-17	85.260	85.260	85.260	85.260	85.260	23
2022-05-16	88.250	88.250	88.250	88.250	88.250	101
2022-05-13	89.100	89.100	89.100	89.100	89.100	0
2022-05-12	89.100	89.100	89.100	89.100	89.100	90
2022-05-11	86.400	86.400	86.400	86.400	86.400	100
2022-05-10	91.640	91.640	91.640	91.640	91.640	149
2022-05-09	88.530	88.530	88.530	88.530	88.530	105
2022-05-06	93.210	93.210	93.210	93.210	93.210	54
2022-05-05	95.020	95.020	95.020	95.020	95.020	80
2022-05-04	96.510	96.510	96.510	96.510	96.510	83
2022-05-03	98.670	98.670	98.670	98.670	98.670	21
2022-05-02	104.49	104.97	104.49	104.97	104.97	1,222
2022-04-29	104.83	104.83	104.83	104.83	104.83	53
2022-04-28	107.35	107.35	107.35	107.35	107.35	28
2022-04-27	105.46	105.46	105.46	105.46	105.46	71
2022-04-26	107.47	107.47	107.47	107.47	107.47	69
2022-04-25	105.87	105.87	105.87	105.87	105.87	11
2022-04-22	101.82	101.82	101.82	101.82	101.82	164
2022-04-20	104.50	104.50	104.50	104.50	104.50	85
2022-04-19	106.63	106.63	106.63	106.63	106.63	21
2022-04-18	101.27	101.27	101.27	101.27	101.27	53
2022-04-14	104.68	104.68	104.68	104.68	104.68	44
2022-04-13	106.16	106.16	106.16	106.16	106.16	18
2022-04-12	101.76	101.76	101.62	101.62	101.62	17
2022-04-11	101.76	101.76	101.76	101.76	101.76	123
2022-04-08	102.55	102.55	102.55	102.55	102.55	33
2022-04-07	104.46	104.46	104.46	104.46	104.46	39
2022-04-06	103.63	103.63	103.63	103.63	103.63	8
2022-04-05	105.71	105.71	105.71	105.71	105.71	43
2022-04-04	107.69	107.69	107.69	107.69	107.69	58
2022-04-01	113.35	113.35	113.35	113.35	113.35	0
2022-03-31	113.35	113.35	113.35	113.35	113.35	103
2022-03-30	112.91	112.91	112.53	112.53	112.53	37
2022-03-29	113.42	113.42	113.42	113.42	113.42	11
2022-03-28	111.33	111.33	111.33	111.33	111.33	141
2022-03-25	113.57	113.57	113.57	113.57	113.57	0
2022-03-24	113.57	113.57	113.57	113.57	113.57	53

← NewerPage 19 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.