Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 0 |
| 2021-12-22 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 1,100 |
| 2021-12-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1 |
| 2021-12-20 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 1 |
| 2021-12-17 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 40 |
| 2021-12-16 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 1 |
| 2021-12-15 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 0 |
| 2021-12-14 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 0 |
| 2021-12-13 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 10 |
| 2021-12-10 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 0 |
| 2021-12-09 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 0 |
| 2021-12-08 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 0 |
| 2021-12-07 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 0 |
| 2021-12-06 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 495 |
| 2021-12-03 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-12-02 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-12-01 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-30 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-29 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-26 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-25 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-24 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-23 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-22 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-19 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-18 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-17 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 0 |
| 2021-11-16 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 10 |
| 2021-11-12 | 121.60 | 122.29 | 121.60 | 122.29 | 122.29 | 437 |
| 2021-11-11 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0 |
| 2021-11-10 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0 |
| 2021-11-09 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0 |
| 2021-11-08 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0 |
| 2021-11-05 | 135.00 | 136.40 | 135.00 | 136.40 | 136.40 | 6,658 |
| 2021-11-04 | 118.60 | 119.76 | 118.60 | 119.76 | 119.76 | 429 |
| 2021-11-03 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-11-01 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-10-29 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-10-28 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-10-27 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-10-26 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-10-25 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-10-22 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
| 2021-10-21 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.