Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | 0 |
| 2026-10-14 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | 0 |
| 2026-10-13 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | 0 |
| 2026-10-12 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | 0 |
| 2026-10-09 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | 737 |
| 2026-10-08 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | 0 |
| 2026-10-07 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | 0 |
| 2026-10-06 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | 2 |
| 2026-10-05 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-10-02 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-10-01 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-30 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-29 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-28 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-25 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-24 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-23 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-22 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-21 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0 |
| 2026-09-18 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 1,000 |
| 2026-09-17 | 176.87 | 177.09 | 174.57 | 174.57 | 174.57 | 1,739 |
| 2026-09-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-15 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-14 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-11 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-10 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-09 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-08 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-07 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-04 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-03 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-02 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-01 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-31 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-27 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-26 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-25 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-24 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-21 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-20 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-19 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-18 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-17 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 737 |
| 2026-08-14 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 0 |
| 2026-08-13 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 0 |
| 2026-08-12 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 0 |
| 2026-08-11 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 0 |
| 2026-08-10 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 0 |
| 2026-08-07 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 1 |
| 2026-08-06 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-08-05 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-08-04 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-08-03 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-07-31 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-07-30 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-07-29 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-07-28 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-07-27 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
| 2026-07-24 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | 0 |
Page 1 of 21 · 1,246 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.