Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | 31 |
| 2025-02-10 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | 21 |
| 2025-02-07 | 171.18 | 171.82 | 171.18 | 171.82 | 171.82 | 36 |
| 2025-02-06 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 8 |
| 2025-02-05 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | 20 |
| 2025-02-04 | 170.10 | 170.28 | 170.10 | 170.28 | 170.28 | 7 |
| 2025-02-03 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 10 |
| 2025-01-31 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | 10 |
| 2025-01-30 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | 8 |
| 2025-01-29 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 19 |
| 2025-01-28 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | 23 |
| 2025-01-27 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 54 |
| 2025-01-24 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 6 |
| 2025-01-23 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 61 |
| 2025-01-22 | 163.80 | 163.80 | 163.36 | 163.36 | 163.36 | 49 |
| 2025-01-21 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 15 |
| 2025-01-20 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | 0 |
| 2025-01-17 | 163.89 | 164.03 | 163.89 | 164.03 | 164.03 | 12 |
| 2025-01-16 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 23 |
| 2025-01-15 | 160.85 | 160.85 | 160.20 | 160.20 | 160.20 | 31 |
| 2025-01-14 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 17 |
| 2025-01-13 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 36 |
| 2025-01-10 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | 22 |
| 2025-01-09 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0 |
| 2025-01-08 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 34 |
| 2025-01-07 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 60 |
| 2025-01-06 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | 18 |
| 2025-01-03 | 159.94 | 160.20 | 159.94 | 160.20 | 160.20 | 17 |
| 2025-01-02 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | 24 |
| 2024-12-30 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | 49 |
| 2024-12-27 | 163.52 | 163.52 | 163.20 | 163.20 | 163.20 | 20 |
| 2024-12-26 | 164.20 | 164.70 | 164.20 | 164.29 | 164.29 | 59 |
| 2024-12-23 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | 44 |
| 2024-12-20 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 55 |
| 2024-12-19 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | 3 |
| 2024-12-18 | 169.97 | 169.97 | 169.08 | 169.08 | 169.08 | 37 |
| 2024-12-17 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | 21 |
| 2024-12-16 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | 16 |
| 2024-12-13 | 163.80 | 163.80 | 163.20 | 163.20 | 163.20 | 8 |
| 2024-12-12 | 164.20 | 164.30 | 163.80 | 163.80 | 163.80 | 11 |
| 2024-12-11 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 144 |
| 2024-12-10 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 21 |
| 2024-12-09 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | 11 |
| 2024-12-06 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 10 |
| 2024-12-05 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 63 |
| 2024-12-04 | 169.66 | 169.66 | 163.80 | 163.80 | 163.80 | 52 |
| 2024-12-03 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | 4 |
| 2024-12-02 | 168.98 | 168.98 | 166.60 | 166.60 | 166.60 | 38 |
| 2024-11-29 | 165.39 | 165.39 | 164.56 | 164.56 | 164.56 | 111 |
| 2024-11-28 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | 3 |
| 2024-11-27 | 167.36 | 167.36 | 165.28 | 165.28 | 165.28 | 58 |
| 2024-11-26 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | 38 |
| 2024-11-25 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 10 |
| 2024-11-22 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 114 |
| 2024-11-21 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 86 |
| 2024-11-19 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 125 |
| 2024-11-18 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 127 |
| 2024-11-14 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 43 |
| 2024-11-13 | 149.70 | 149.70 | 147.60 | 148.05 | 148.05 | 171 |
| 2024-11-12 | 149.47 | 150.22 | 149.47 | 150.22 | 150.22 | 142 |
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.