Live Nation Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 170.01 | 174.99 | 170.01 | 174.49 | 174.49 | 193 |
| 2026-10-19 | 168.54 | 174.96 | 168.54 | 171.71 | 171.71 | 36 |
| 2026-10-16 | 172.03 | 174.36 | 169.19 | 169.36 | 169.36 | 4 |
| 2026-10-15 | 171.00 | 174.14 | 166.75 | 173.02 | 173.02 | 56 |
| 2026-10-14 | 169.74 | 172.37 | 168.84 | 169.02 | 169.02 | 149 |
| 2026-10-13 | 170.99 | 173.45 | 170.99 | 173.02 | 173.02 | 112 |
| 2026-10-12 | 173.59 | 173.59 | 168.09 | 168.68 | 168.68 | 404 |
| 2026-10-09 | 170.15 | 174.38 | 168.83 | 172.38 | 172.38 | 1,689 |
| 2026-10-08 | 170.83 | 171.28 | 170.16 | 170.86 | 170.86 | 20 |
| 2026-10-07 | 172.60 | 174.72 | 169.14 | 170.88 | 170.88 | 74 |
| 2026-10-06 | 172.91 | 175.00 | 169.33 | 172.79 | 172.79 | 64 |
| 2026-10-05 | 170.00 | 171.01 | 166.74 | 170.87 | 170.87 | 295 |
| 2026-10-02 | 169.34 | 169.34 | 166.81 | 168.49 | 168.49 | 9 |
| 2026-10-01 | 171.75 | 171.75 | 165.07 | 165.46 | 165.46 | 116 |
| 2026-09-30 | 169.73 | 172.58 | 169.73 | 170.49 | 170.49 | 70 |
| 2026-09-29 | 170.69 | 174.05 | 170.38 | 170.91 | 170.91 | 195 |
| 2026-09-28 | 170.98 | 173.59 | 170.15 | 172.28 | 172.28 | 639 |
| 2026-09-25 | 171.71 | 172.51 | 168.87 | 170.43 | 170.43 | 578 |
| 2026-09-24 | 171.80 | 171.80 | 166.24 | 168.73 | 168.73 | 96 |
| 2026-09-23 | 167.68 | 171.54 | 167.68 | 169.98 | 169.98 | 25 |
| 2026-09-22 | 168.67 | 171.23 | 168.67 | 170.29 | 170.29 | 761 |
| 2026-09-21 | 169.83 | 172.50 | 165.96 | 169.04 | 169.04 | 338 |
| 2026-09-18 | 167.70 | 171.40 | 166.63 | 167.39 | 167.39 | 790 |
| 2026-09-17 | 173.25 | 173.25 | 168.74 | 168.94 | 168.94 | 51 |
| 2026-09-16 | 170.24 | 174.57 | 169.00 | 173.31 | 173.31 | 81 |
| 2026-09-15 | 172.69 | 174.12 | 168.69 | 170.00 | 170.00 | 98 |
| 2026-09-14 | 170.15 | 173.06 | 166.51 | 172.50 | 172.50 | 74 |
| 2026-09-11 | 171.78 | 174.30 | 168.39 | 170.57 | 170.57 | 98 |
| 2026-09-10 | 168.90 | 173.21 | 168.78 | 169.05 | 169.05 | 14 |
| 2026-09-09 | 171.64 | 175.51 | 168.75 | 170.14 | 170.14 | 94 |
| 2026-09-08 | 173.81 | 178.63 | 169.71 | 170.70 | 170.70 | 975 |
| 2026-09-04 | 178.20 | 180.44 | 171.99 | 172.74 | 172.74 | 245 |
| 2026-09-03 | 183.10 | 183.10 | 177.08 | 177.92 | 177.92 | 475 |
| 2026-09-02 | 175.00 | 180.43 | 175.00 | 178.69 | 178.69 | 118 |
| 2026-09-01 | 178.10 | 180.21 | 177.37 | 177.86 | 177.86 | 32 |
| 2026-08-31 | 182.92 | 182.92 | 178.56 | 179.87 | 179.87 | 1,013 |
| 2026-08-28 | 179.96 | 182.58 | 177.40 | 180.15 | 180.15 | 116 |
| 2026-08-27 | 183.51 | 184.39 | 178.90 | 179.00 | 179.00 | 394 |
| 2026-08-26 | 188.38 | 192.42 | 179.12 | 183.95 | 183.95 | 110 |
| 2026-08-25 | 184.50 | 186.74 | 183.00 | 185.70 | 185.70 | 574 |
| 2026-08-24 | 184.58 | 187.74 | 180.11 | 185.43 | 185.43 | 478 |
| 2026-08-21 | 184.00 | 184.00 | 181.30 | 181.67 | 181.67 | 126 |
| 2026-08-20 | 181.43 | 187.00 | 181.43 | 183.06 | 183.06 | 7 |
| 2026-08-19 | 180.53 | 185.01 | 179.51 | 184.76 | 184.76 | 138 |
| 2026-08-18 | 185.00 | 185.00 | 181.38 | 181.49 | 181.49 | 335 |
| 2026-08-17 | 194.20 | 194.20 | 184.71 | 184.71 | 184.71 | 383 |
| 2026-08-14 | 188.00 | 189.11 | 185.90 | 188.86 | 188.86 | 392 |
| 2026-08-13 | 185.33 | 187.49 | 185.33 | 185.95 | 185.95 | 178 |
| 2026-08-12 | 185.00 | 185.18 | 181.01 | 184.62 | 184.62 | 21 |
| 2026-08-11 | 184.85 | 186.16 | 183.49 | 184.38 | 184.38 | 93 |
| 2026-08-10 | 180.66 | 185.58 | 179.13 | 183.37 | 183.37 | 322 |
| 2026-08-07 | 188.00 | 188.00 | 180.45 | 182.57 | 182.57 | 25 |
| 2026-08-06 | 181.69 | 184.62 | 177.46 | 182.19 | 182.19 | 39 |
| 2026-08-05 | 186.08 | 187.00 | 181.36 | 183.51 | 183.51 | 34 |
| 2026-08-04 | 179.60 | 184.32 | 179.60 | 184.00 | 184.00 | 2,255 |
| 2026-08-03 | 183.49 | 183.49 | 174.85 | 180.04 | 180.04 | 83 |
| 2026-07-31 | 188.00 | 191.27 | 170.70 | 174.93 | 174.93 | 934 |
| 2026-07-30 | 183.00 | 186.00 | 181.38 | 183.00 | 183.00 | 7,782 |
| 2026-07-29 | 172.50 | 183.92 | 172.50 | 182.45 | 182.45 | 110 |
| 2026-07-28 | 179.90 | 182.00 | 177.53 | 181.15 | 181.15 | 255 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.