Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	111.72	111.72	111.72	111.72	111.72	5
2022-03-22	116.49	116.49	116.49	116.49	116.49	34
2022-03-21	112.42	112.42	112.42	112.42	112.42	109
2022-03-18	113.25	113.25	113.25	113.25	113.25	34
2022-03-17	111.43	111.43	111.43	111.43	111.43	161
2022-03-16	112.80	112.80	112.80	112.80	112.80	123
2022-03-15	114.51	114.51	114.51	114.51	114.51	39
2022-03-14	109.89	109.89	109.89	109.89	109.89	25
2022-03-11	110.99	110.99	110.99	110.99	110.99	175
2022-03-10	111.72	111.72	111.72	111.72	111.72	19
2022-03-09	110.81	110.81	110.81	110.81	110.81	78
2022-03-08	108.72	108.72	108.72	108.72	108.72	357
2022-03-07	112.33	112.33	103.07	103.07	103.07	1,578
2022-03-04	115.80	115.80	115.80	115.80	115.80	52
2022-03-03	116.04	116.04	116.04	116.04	116.04	32
2022-03-02	124.44	124.44	123.60	123.84	123.84	1,682
2022-02-25	128.38	128.57	128.38	128.57	128.57	354
2022-02-24	123.75	126.64	123.75	126.64	126.64	187
2022-02-23	114.90	114.90	114.90	114.90	114.90	5
2022-02-22	119.12	119.12	119.12	119.12	119.12	203
2022-02-21	120.93	120.93	120.93	120.93	120.93	1
2022-02-18	120.93	120.93	120.93	120.93	120.93	239
2022-02-17	121.46	121.46	121.46	121.46	121.46	113
2022-02-16	121.92	121.92	121.92	121.92	121.92	105
2022-02-15	123.63	123.63	123.63	123.63	123.63	159
2022-02-14	120.66	120.66	120.66	120.66	120.66	198
2022-02-11	121.68	121.68	121.68	121.68	121.68	105
2022-02-10	124.68	124.68	124.68	124.68	124.68	209
2022-02-09	123.18	123.18	123.18	123.18	123.18	68
2022-02-08	122.06	122.06	122.06	122.06	122.06	116
2022-02-07	116.28	117.16	116.28	117.16	117.16	135
2022-02-04	116.34	116.34	116.34	116.34	116.34	79
2022-02-03	113.04	113.04	113.04	113.04	113.04	31
2022-02-02	115.92	115.92	115.68	115.68	115.68	60
2022-02-01	116.64	116.64	116.40	116.64	116.64	10
2022-01-31	114.84	114.84	114.40	114.40	114.40	460
2022-01-28	110.00	110.00	110.00	110.00	110.00	2
2022-01-27	116.51	116.51	116.51	116.51	116.51	0
2022-01-26	116.51	116.51	116.51	116.51	116.51	0
2022-01-25	116.51	116.51	116.51	116.51	116.51	0
2022-01-24	116.20	116.70	116.20	116.51	116.51	800
2022-01-21	136.01	136.01	136.01	136.01	136.01	0
2022-01-20	136.01	136.01	136.01	136.01	136.01	0
2022-01-19	136.01	136.01	136.01	136.01	136.01	0
2022-01-18	136.01	136.01	136.01	136.01	136.01	0
2022-01-17	136.01	136.01	136.01	136.01	136.01	0
2022-01-14	136.01	136.01	136.01	136.01	136.01	0
2022-01-13	136.01	136.01	136.01	136.01	136.01	0
2022-01-12	136.01	136.01	136.01	136.01	136.01	0
2022-01-11	136.01	136.01	136.01	136.01	136.01	0
2022-01-10	136.01	136.01	136.01	136.01	136.01	0
2022-01-07	136.01	136.01	136.01	136.01	136.01	0
2022-01-06	134.90	136.01	134.90	136.01	136.01	41
2022-01-05	137.00	137.00	137.00	137.00	137.00	0
2022-01-04	137.30	137.62	137.00	137.00	137.00	2,605
2022-01-03	132.99	132.99	132.99	132.99	132.99	0
2021-12-30	132.99	132.99	132.99	132.99	132.99	0
2021-12-29	132.99	132.99	132.99	132.99	132.99	0
2021-12-28	132.99	132.99	132.99	132.99	132.99	0
2021-12-27	132.99	132.99	132.99	132.99	132.99	0

← NewerPage 20 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.