Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-08-05 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-08-04 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-08-01 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-07-31 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-07-30 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-07-29 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0 |
| 2025-07-28 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 10 |
| 2025-07-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-23 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-07-14 | 163.50 | 165.00 | 163.50 | 165.00 | 165.00 | 12 |
| 2025-07-11 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-07-10 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1 |
| 2025-07-09 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 0 |
| 2025-07-08 | 156.96 | 156.96 | 156.82 | 156.82 | 156.82 | 1,788 |
| 2025-07-07 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0 |
| 2025-07-04 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0 |
| 2025-07-03 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0 |
| 2025-07-02 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 7 |
| 2025-07-01 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | 13 |
| 2025-06-30 | 164.20 | 165.24 | 164.20 | 164.41 | 164.41 | 7 |
| 2025-06-27 | 163.40 | 164.00 | 163.40 | 164.00 | 164.00 | 26 |
| 2025-06-26 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | 45 |
| 2025-06-25 | 161.60 | 163.20 | 161.60 | 163.20 | 163.20 | 49 |
| 2025-06-24 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | 7 |
| 2025-06-23 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | 14 |
| 2025-06-20 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | 30 |
| 2025-06-18 | 162.60 | 162.90 | 162.55 | 162.55 | 162.55 | 55 |
| 2025-06-17 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 9 |
| 2025-06-16 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 31 |
| 2025-06-13 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 39 |
| 2025-06-12 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 56 |
| 2025-06-11 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | 31 |
| 2025-06-10 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 2 |
| 2025-06-09 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 1 |
| 2025-06-06 | 162.00 | 162.30 | 160.54 | 160.54 | 160.54 | 68 |
| 2025-06-05 | 161.40 | 161.92 | 161.40 | 161.92 | 161.92 | 38 |
| 2025-06-04 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 64 |
| 2025-06-03 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 23 |
| 2025-06-02 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 2 |
| 2025-05-30 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | 64 |
| 2025-05-29 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | 39 |
| 2025-05-28 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | 4 |
| 2025-05-27 | 163.04 | 163.04 | 160.80 | 160.80 | 160.80 | 106 |
| 2025-05-26 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0 |
| 2025-05-23 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 4 |
| 2025-05-22 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | 1 |
| 2025-05-21 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | 25 |
| 2025-05-20 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 21 |
| 2025-05-19 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 8 |
| 2025-05-16 | 166.81 | 166.81 | 166.43 | 166.43 | 166.43 | 74 |
| 2025-05-15 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 57 |
| 2025-05-14 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | 38 |
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.