Live Nation Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 97.830 | 97.930 | 96.940 | 97.010 | 97.010 | 206 |
| 2024-08-29 | 97.482 | 99.710 | 97.280 | 98.120 | 98.120 | 413 |
| 2024-08-28 | 96.580 | 97.230 | 96.260 | 96.760 | 96.760 | 669 |
| 2024-08-27 | 96.050 | 96.880 | 95.470 | 96.880 | 96.880 | 37 |
| 2024-08-23 | 97.000 | 97.240 | 95.980 | 96.480 | 96.480 | 12 |
| 2024-08-22 | 97.390 | 97.390 | 95.850 | 95.910 | 95.910 | 31 |
| 2024-08-21 | 97.280 | 97.550 | 96.250 | 96.690 | 96.690 | 247 |
| 2024-08-20 | 95.700 | 96.730 | 95.700 | 96.360 | 96.360 | 1,147 |
| 2024-08-19 | 95.170 | 96.770 | 94.970 | 96.573 | 96.573 | 2,058 |
| 2024-08-16 | 94.870 | 95.090 | 94.010 | 94.850 | 94.850 | 1,360 |
| 2024-08-15 | 93.640 | 94.850 | 93.640 | 94.690 | 94.690 | 7,571 |
| 2024-08-14 | 91.930 | 93.590 | 91.430 | 93.190 | 93.190 | 399 |
| 2024-08-13 | 91.230 | 93.000 | 91.230 | 92.830 | 92.830 | 286 |
| 2024-08-12 | 92.270 | 92.270 | 91.390 | 91.720 | 91.720 | 199 |
| 2024-08-09 | 91.459 | 92.289 | 90.800 | 92.289 | 92.289 | 52 |
| 2024-08-08 | 90.240 | 91.090 | 90.190 | 91.090 | 91.090 | 1,483 |
| 2024-08-07 | 91.270 | 91.998 | 90.650 | 90.650 | 90.650 | 183 |
| 2024-08-06 | 88.993 | 90.580 | 88.450 | 89.920 | 89.920 | 29,274 |
| 2024-08-05 | 88.890 | 89.353 | 87.200 | 88.031 | 88.031 | 827 |
| 2024-08-02 | 91.931 | 91.931 | 89.800 | 90.570 | 90.570 | 586 |
| 2024-08-01 | 96.240 | 97.330 | 92.871 | 93.355 | 93.355 | 508 |
| 2024-07-31 | 95.180 | 99.250 | 94.720 | 96.580 | 96.580 | 1,250 |
| 2024-07-30 | 97.000 | 97.000 | 94.250 | 94.250 | 94.250 | 40 |
| 2024-07-29 | 94.090 | 95.550 | 94.000 | 95.550 | 95.550 | 138 |
| 2024-07-26 | 92.795 | 94.545 | 92.485 | 94.545 | 94.545 | 493 |
| 2024-07-25 | 92.750 | 93.869 | 92.200 | 93.290 | 93.290 | 528 |
| 2024-07-24 | 94.525 | 95.600 | 94.525 | 95.600 | 95.600 | 5,534 |
| 2024-07-23 | 95.310 | 95.512 | 95.070 | 95.512 | 95.512 | 18,664 |
| 2024-07-22 | 94.263 | 94.479 | 94.175 | 94.175 | 94.175 | 180 |
| 2024-07-19 | 94.921 | 95.500 | 93.773 | 94.170 | 94.170 | 294 |
| 2024-07-18 | 96.980 | 97.283 | 95.486 | 95.505 | 95.505 | 492 |
| 2024-07-17 | 97.200 | 97.847 | 96.770 | 96.884 | 96.884 | 213 |
| 2024-07-16 | 98.670 | 98.670 | 96.211 | 97.180 | 97.180 | 785 |
| 2024-07-15 | 98.270 | 99.790 | 98.270 | 98.632 | 98.632 | 576 |
| 2024-07-12 | 96.890 | 98.440 | 96.250 | 98.440 | 98.440 | 464 |
| 2024-07-11 | 94.890 | 95.600 | 94.540 | 95.560 | 95.560 | 531 |
| 2024-07-10 | 94.593 | 94.885 | 94.288 | 94.885 | 94.885 | 1,079 |
| 2024-07-09 | 94.740 | 94.790 | 94.020 | 94.425 | 94.425 | 410 |
| 2024-07-08 | 96.040 | 96.040 | 94.628 | 94.628 | 94.628 | 37 |
| 2024-07-05 | 94.160 | 95.105 | 94.160 | 95.020 | 95.020 | 397 |
| 2024-07-03 | 95.220 | 96.460 | 94.397 | 94.970 | 94.970 | 1,554 |
| 2024-07-02 | 95.040 | 95.490 | 94.690 | 95.490 | 95.490 | 66 |
| 2024-07-01 | 94.490 | 95.040 | 94.240 | 94.611 | 94.611 | 20 |
| 2024-06-28 | 92.045 | 94.570 | 92.045 | 93.565 | 93.565 | 781 |
| 2024-06-27 | 90.116 | 90.360 | 90.110 | 90.230 | 90.230 | 247 |
| 2024-06-26 | 89.840 | 90.175 | 89.010 | 90.175 | 90.175 | 9,284 |
| 2024-06-25 | 89.208 | 89.890 | 88.450 | 89.630 | 89.630 | 435 |
| 2024-06-24 | 92.970 | 93.215 | 91.170 | 91.170 | 91.170 | 200 |
| 2024-06-21 | 92.445 | 92.720 | 91.640 | 92.604 | 92.604 | 458 |
| 2024-06-20 | 91.720 | 92.315 | 91.720 | 91.780 | 91.780 | 1,496 |
| 2024-06-18 | 90.735 | 90.735 | 90.450 | 90.511 | 90.511 | 435 |
| 2024-06-17 | 88.770 | 89.032 | 88.130 | 89.032 | 89.032 | 24 |
| 2024-06-14 | 88.182 | 88.270 | 86.892 | 88.270 | 88.270 | 731 |
| 2024-06-13 | 90.077 | 90.197 | 88.943 | 89.512 | 89.512 | 563 |
| 2024-06-12 | 89.940 | 90.845 | 89.520 | 89.520 | 89.520 | 112 |
| 2024-06-11 | 89.750 | 90.453 | 89.210 | 89.960 | 89.960 | 308 |
| 2024-06-10 | 90.480 | 90.550 | 89.111 | 89.560 | 89.560 | 630 |
| 2024-06-07 | 91.210 | 91.910 | 89.930 | 89.930 | 89.930 | 242 |
| 2024-06-06 | 93.340 | 94.370 | 92.950 | 92.950 | 92.950 | 58 |
| 2024-06-05 | 94.300 | 94.490 | 93.950 | 93.950 | 93.950 | 539 |
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.