Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 5 |
| 2025-10-28 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0 |
| 2025-10-27 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0 |
| 2025-10-24 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0 |
| 2025-10-23 | 168.00 | 168.00 | 165.20 | 165.20 | 165.20 | 7 |
| 2025-10-22 | 169.00 | 169.00 | 168.20 | 168.20 | 168.20 | 3 |
| 2025-10-21 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 1 |
| 2025-10-20 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | 0 |
| 2025-10-17 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | 1 |
| 2025-10-16 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 0 |
| 2025-10-15 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 0 |
| 2025-10-14 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 0 |
| 2025-10-13 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 737 |
| 2025-10-10 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0 |
| 2025-10-09 | 160.30 | 164.30 | 159.80 | 164.30 | 164.30 | 8 |
| 2025-10-08 | 160.22 | 161.10 | 160.22 | 160.89 | 160.89 | 20 |
| 2025-10-07 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-10-06 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-10-03 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-10-02 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-10-01 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-30 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-29 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-26 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-25 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-24 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-23 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-22 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-19 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 0 |
| 2025-09-18 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | 737 |
| 2025-09-17 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0 |
| 2025-09-16 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0 |
| 2025-09-15 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0 |
| 2025-09-12 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0 |
| 2025-09-11 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0 |
| 2025-09-10 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0 |
| 2025-09-09 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0 |
| 2025-09-08 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 2 |
| 2025-09-05 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 0 |
| 2025-09-04 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 0 |
| 2025-09-03 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 0 |
| 2025-09-02 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 0 |
| 2025-09-01 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 0 |
| 2025-08-29 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 5 |
| 2025-08-28 | 179.97 | 179.97 | 179.97 | 179.97 | 179.97 | 0 |
| 2025-08-27 | 164.41 | 180.88 | 164.41 | 179.97 | 179.97 | 4 |
| 2025-08-26 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-25 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-22 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-21 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-20 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-19 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-18 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-15 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-14 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-13 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-12 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2025-08-11 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 11 |
| 2025-08-08 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-08-07 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 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.