Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | 17 |
| 2024-11-08 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 12 |
| 2024-11-07 | 142.94 | 142.94 | 141.82 | 141.82 | 141.82 | 191 |
| 2024-11-06 | 142.83 | 142.94 | 141.96 | 142.94 | 142.94 | 140 |
| 2024-11-05 | 135.54 | 135.54 | 134.54 | 134.54 | 134.54 | 14 |
| 2024-11-04 | 137.48 | 137.48 | 135.52 | 135.52 | 135.52 | 72 |
| 2024-11-01 | 136.78 | 137.62 | 136.78 | 137.62 | 137.62 | 134 |
| 2024-10-31 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | 90 |
| 2024-10-30 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | 36 |
| 2024-10-29 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | 95 |
| 2024-10-28 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | 62 |
| 2024-10-25 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 63 |
| 2024-10-24 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 11 |
| 2024-10-23 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 29 |
| 2024-10-22 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | 39 |
| 2024-10-21 | 130.78 | 130.91 | 130.78 | 130.91 | 130.91 | 35 |
| 2024-10-18 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | 71 |
| 2024-10-17 | 131.04 | 131.04 | 130.26 | 130.26 | 130.26 | 56 |
| 2024-10-16 | 129.22 | 129.22 | 128.96 | 128.96 | 128.96 | 61 |
| 2024-10-15 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | 28 |
| 2024-10-14 | 129.87 | 129.87 | 129.09 | 129.09 | 129.09 | 5 |
| 2024-10-11 | 128.05 | 128.70 | 128.05 | 128.70 | 128.70 | 30 |
| 2024-10-10 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 18 |
| 2024-10-09 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | 63 |
| 2024-10-08 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | 28 |
| 2024-10-07 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 7 |
| 2024-10-04 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 47 |
| 2024-10-03 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 90 |
| 2024-10-02 | 121.20 | 121.32 | 121.20 | 121.32 | 121.32 | 8 |
| 2024-10-01 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 24 |
| 2024-09-30 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | 18 |
| 2024-09-27 | 117.76 | 117.84 | 117.76 | 117.84 | 117.84 | 4 |
| 2024-09-26 | 117.81 | 117.81 | 117.70 | 117.70 | 117.70 | 52 |
| 2024-09-25 | 117.36 | 117.36 | 116.88 | 116.88 | 116.88 | 81 |
| 2024-09-24 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 65 |
| 2024-09-23 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 31 |
| 2024-09-20 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 34 |
| 2024-09-19 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | 38 |
| 2024-09-18 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 2 |
| 2024-09-17 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 47 |
| 2024-09-16 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 50 |
| 2024-09-13 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 84 |
| 2024-09-12 | 109.98 | 109.98 | 109.78 | 109.78 | 109.78 | 242 |
| 2024-09-11 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | 6 |
| 2024-09-10 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 89 |
| 2024-09-09 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 7 |
| 2024-09-06 | 104.38 | 104.38 | 104.06 | 104.06 | 104.06 | 90 |
| 2024-09-05 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | 14 |
| 2024-09-04 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 28 |
| 2024-09-03 | 108.10 | 108.10 | 107.80 | 107.80 | 107.80 | 50 |
| 2024-09-02 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 0 |
| 2024-08-30 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 31 |
| 2024-08-29 | 111.43 | 111.43 | 109.02 | 109.02 | 109.02 | 61 |
| 2024-08-28 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 7 |
| 2024-08-27 | 106.76 | 106.81 | 106.76 | 106.81 | 106.81 | 26 |
| 2024-08-26 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 7 |
| 2024-08-23 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | 4 |
| 2024-08-22 | 107.68 | 107.69 | 107.68 | 107.69 | 107.69 | 14 |
| 2024-08-21 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | 20 |
| 2024-08-20 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 64 |
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.