Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | 1,000 |
| 2026-04-27 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 0 |
| 2026-04-24 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 0 |
| 2026-04-23 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 1,000 |
| 2026-04-22 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 0 |
| 2026-04-20 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 0 |
| 2026-04-17 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 0 |
| 2026-04-16 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 0 |
| 2026-04-15 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 700 |
| 2026-04-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-13 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1 |
| 2026-04-01 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-31 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-30 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-27 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-26 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-25 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-24 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-23 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-20 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-19 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-18 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2026-03-17 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 18 |
| 2026-03-16 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0 |
| 2026-03-13 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 700 |
| 2026-03-12 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-11 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-10 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-09 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-06 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-05 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-04 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-03 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-03-02 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-02-27 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-02-26 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0 |
| 2026-02-25 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 18 |
| 2026-02-24 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 0 |
| 2026-02-23 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 0 |
| 2026-02-20 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 0 |
| 2026-02-19 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 0 |
| 2026-02-18 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 6 |
| 2026-02-13 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0 |
| 2026-02-12 | 156.80 | 164.70 | 156.80 | 162.60 | 162.60 | 4,422 |
| 2026-02-11 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0 |
| 2026-02-10 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 737 |
| 2026-02-09 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-02-06 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-02-05 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-02-04 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-02-03 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-02-02 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-01-30 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-01-29 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
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.