Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-01-27 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 0 |
| 2026-01-26 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 5 |
| 2026-01-23 | 151.83 | 155.61 | 151.83 | 155.61 | 155.61 | 3,685 |
| 2026-01-22 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-21 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-20 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-19 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-16 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-15 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-14 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-13 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-12 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-09 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-08 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-07 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-06 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-01-05 | 156.70 | 159.20 | 156.70 | 159.20 | 159.20 | 738 |
| 2026-01-02 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 737 |
| 2025-12-30 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-29 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-23 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-22 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 12 |
| 2025-12-19 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1 |
| 2025-12-18 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 0 |
| 2025-12-17 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 6 |
| 2025-12-16 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 0 |
| 2025-12-15 | 135.24 | 151.30 | 135.24 | 151.30 | 151.30 | 11 |
| 2025-12-12 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-11 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-10 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-08 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-05 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-04 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-03 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-02 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2 |
| 2025-12-01 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 0 |
| 2025-11-28 | 139.80 | 139.80 | 139.40 | 139.40 | 139.40 | 2 |
| 2025-11-27 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0 |
| 2025-11-26 | 139.52 | 140.10 | 139.52 | 139.90 | 139.90 | 703 |
| 2025-11-25 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 0 |
| 2025-11-24 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 0 |
| 2025-11-21 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 0 |
| 2025-11-19 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 0 |
| 2025-11-18 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 0 |
| 2025-11-17 | 141.82 | 142.66 | 141.75 | 142.66 | 142.66 | 2,948 |
| 2025-11-14 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 0 |
| 2025-11-13 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 0 |
| 2025-11-12 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 0 |
| 2025-11-11 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 0 |
| 2025-11-10 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 0 |
| 2025-11-07 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 0 |
| 2025-11-06 | 148.40 | 148.40 | 148.14 | 148.14 | 148.14 | 1,474 |
| 2025-11-05 | 163.55 | 163.55 | 148.70 | 148.70 | 148.70 | 17 |
| 2025-11-04 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 5 |
| 2025-11-03 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 2 |
| 2025-10-31 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2025-10-30 | 160.52 | 161.01 | 160.50 | 160.50 | 160.50 | 30 |
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.