Live Nation Entertainment, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	160.80	160.80	160.80	160.80	160.80	31
2025-05-12	159.55	159.55	159.55	159.55	159.55	49
2025-05-09	154.63	154.63	154.63	154.63	154.63	41
2025-05-08	153.52	153.52	153.52	153.52	153.52	21
2025-05-07	154.20	155.10	154.20	155.10	155.10	68
2025-05-06	152.79	152.79	152.79	152.79	152.79	56
2025-05-05	154.96	155.70	154.96	155.70	155.70	76
2025-05-02	150.59	150.59	150.59	150.59	150.59	13
2025-04-30	148.27	148.27	148.27	148.27	148.27	10
2025-04-29	148.84	148.84	148.84	148.84	148.84	44
2025-04-28	150.75	150.75	150.75	150.75	150.75	38
2025-04-25	150.15	150.15	150.15	150.15	150.15	19
2025-04-24	149.95	149.95	149.95	149.95	149.95	11
2025-04-23	150.04	150.04	150.04	150.04	150.04	36
2025-04-22	146.72	146.72	146.72	146.72	146.72	43
2025-04-17	149.04	149.04	149.04	149.04	149.04	55
2025-04-16	145.84	145.84	145.84	145.84	145.84	7
2025-04-15	152.70	152.70	152.70	152.70	152.70	25
2025-04-14	150.01	150.01	150.01	150.01	150.01	46
2025-04-11	151.39	151.39	151.39	151.39	151.39	50
2025-04-10	151.12	151.12	151.12	151.12	151.12	49
2025-04-09	145.31	154.28	144.34	154.28	154.28	7
2025-04-08	145.32	145.32	141.62	141.62	141.62	24
2025-04-07	140.26	140.26	140.26	140.26	140.26	93
2025-04-04	141.06	141.06	141.06	141.06	141.06	297
2025-04-03	145.27	145.27	142.49	142.49	142.49	29
2025-04-02	150.86	150.86	150.86	150.86	150.86	3
2025-04-01	148.68	148.68	148.68	148.68	148.68	96
2025-03-31	150.08	150.08	150.08	150.08	150.08	103
2025-03-28	143.36	143.36	143.36	143.36	143.36	21
2025-03-27	148.64	148.64	148.64	148.64	148.64	1
2025-03-26	145.60	145.60	145.60	145.60	145.60	48
2025-03-25	142.95	142.95	142.95	142.95	142.95	59
2025-03-24	146.70	146.70	146.70	146.70	146.70	16
2025-03-21	139.37	139.37	139.37	139.37	139.37	43
2025-03-20	138.10	138.10	138.10	138.10	138.10	30
2025-03-19	134.85	139.92	134.85	139.92	139.92	37
2025-03-18	134.85	134.85	134.85	134.85	134.85	58
2025-03-17	138.04	138.04	138.04	138.04	138.04	13
2025-03-14	137.93	137.93	137.93	137.93	137.93	132
2025-03-13	133.50	133.50	133.50	133.50	133.50	129
2025-03-12	141.72	141.72	141.72	141.72	141.72	44
2025-03-11	143.08	143.08	143.08	143.08	143.08	18
2025-03-10	144.60	144.60	144.60	144.60	144.60	45
2025-03-07	147.45	147.45	147.45	147.45	147.45	26
2025-03-06	152.79	152.79	152.79	152.79	152.79	38
2025-03-05	156.91	156.91	156.91	156.91	156.91	29
2025-02-28	165.47	165.47	165.47	165.47	165.47	59
2025-02-27	164.22	165.41	164.22	165.41	165.41	73
2025-02-26	166.91	166.91	164.22	164.22	164.22	47
2025-02-25	169.23	169.23	169.23	169.23	169.23	219
2025-02-24	180.03	180.03	180.03	180.03	180.03	108
2025-02-21	173.74	173.74	173.74	173.74	173.74	50
2025-02-20	173.53	173.70	173.53	173.70	173.70	64
2025-02-19	175.32	175.32	175.32	175.32	175.32	40
2025-02-18	175.50	175.50	175.50	175.50	175.50	53
2025-02-17	175.78	175.78	175.78	175.78	175.78	0
2025-02-14	175.78	175.78	175.78	175.78	175.78	14
2025-02-13	174.20	174.20	174.20	174.20	174.20	29
2025-02-12	166.16	171.70	166.16	171.70	171.70	56

← NewerPage 7 of 21 · 1,249 trading daysOlder →

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.