Live Nation Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 94.350 | 94.460 | 93.450 | 93.766 | 93.766 | 13,184 |
| 2024-06-03 | 94.120 | 94.430 | 93.710 | 93.790 | 93.790 | 364 |
| 2024-05-31 | 93.350 | 93.840 | 92.790 | 93.290 | 93.290 | 313 |
| 2024-05-30 | 94.460 | 94.464 | 93.498 | 94.010 | 94.010 | 115 |
| 2024-05-29 | 93.350 | 94.380 | 93.000 | 94.380 | 94.380 | 45 |
| 2024-05-28 | 95.180 | 96.550 | 95.030 | 96.284 | 96.284 | 1,130 |
| 2024-05-24 | 94.300 | 95.310 | 94.130 | 95.150 | 95.150 | 823 |
| 2024-05-23 | 95.190 | 99.735 | 93.250 | 93.250 | 93.250 | 5,958 |
| 2024-05-22 | 102.40 | 102.50 | 101.17 | 101.48 | 101.48 | 140 |
| 2024-05-21 | 98.985 | 101.61 | 98.985 | 101.20 | 101.20 | 346 |
| 2024-05-20 | 96.660 | 99.090 | 95.730 | 99.010 | 99.010 | 443 |
| 2024-05-17 | 96.470 | 96.650 | 95.480 | 96.310 | 96.310 | 173 |
| 2024-05-16 | 97.140 | 97.140 | 96.144 | 96.950 | 96.950 | 300 |
| 2024-05-15 | 95.840 | 96.850 | 95.760 | 96.390 | 96.390 | 150 |
| 2024-05-14 | 96.200 | 96.410 | 95.770 | 96.190 | 96.190 | 28 |
| 2024-05-13 | 97.500 | 97.900 | 95.710 | 95.840 | 95.840 | 147 |
| 2024-05-10 | 97.250 | 97.250 | 95.403 | 95.730 | 95.730 | 107 |
| 2024-05-09 | 95.220 | 96.640 | 94.770 | 96.640 | 96.640 | 51 |
| 2024-05-08 | 95.240 | 95.865 | 95.240 | 95.525 | 95.525 | 315 |
| 2024-05-07 | 96.230 | 98.150 | 95.220 | 97.130 | 97.130 | 756 |
| 2024-05-03 | 92.455 | 96.780 | 92.300 | 95.156 | 95.156 | 1,041 |
| 2024-05-02 | 89.550 | 90.040 | 87.884 | 89.280 | 89.280 | 2,197 |
| 2024-05-01 | 89.878 | 89.878 | 88.440 | 88.875 | 88.875 | 191 |
| 2024-04-30 | 90.015 | 90.620 | 88.620 | 89.240 | 89.240 | 330 |
| 2024-04-29 | 89.812 | 90.540 | 89.700 | 90.110 | 90.110 | 821 |
| 2024-04-26 | 88.780 | 88.780 | 87.868 | 88.426 | 88.426 | 189 |
| 2024-04-25 | 89.070 | 89.290 | 88.460 | 89.040 | 89.040 | 100 |
| 2024-04-24 | 90.540 | 90.540 | 89.320 | 89.850 | 89.850 | 1,127 |
| 2024-04-23 | 89.090 | 91.820 | 88.450 | 91.360 | 91.360 | 287 |
| 2024-04-22 | 90.572 | 90.639 | 88.480 | 89.210 | 89.210 | 162 |
| 2024-04-19 | 89.835 | 90.426 | 89.440 | 89.910 | 89.910 | 437 |
| 2024-04-18 | 91.000 | 92.420 | 89.924 | 89.990 | 89.990 | 856 |
| 2024-04-17 | 92.460 | 94.470 | 91.700 | 92.270 | 92.270 | 1,001 |
| 2024-04-16 | 90.970 | 94.260 | 90.110 | 92.590 | 92.590 | 4,976 |
| 2024-04-15 | 101.34 | 102.47 | 100.10 | 100.10 | 100.10 | 303 |
| 2024-04-12 | 102.32 | 102.32 | 100.86 | 100.86 | 100.86 | 29 |
| 2024-04-11 | 101.39 | 101.84 | 100.82 | 101.84 | 101.84 | 78 |
| 2024-04-10 | 101.07 | 101.89 | 101.00 | 101.46 | 101.46 | 214 |
| 2024-04-09 | 102.64 | 103.43 | 102.61 | 102.81 | 102.81 | 151 |
| 2024-04-08 | 103.48 | 104.00 | 103.04 | 103.25 | 103.25 | 23 |
| 2024-04-05 | 102.78 | 103.84 | 102.34 | 103.84 | 103.84 | 295 |
| 2024-04-04 | 104.84 | 105.07 | 104.38 | 104.62 | 104.62 | 910 |
| 2024-04-03 | 104.01 | 104.63 | 104.01 | 104.63 | 104.63 | 213 |
| 2024-04-02 | 103.28 | 103.83 | 102.31 | 103.83 | 103.83 | 203 |
| 2024-03-28 | 107.05 | 107.05 | 106.17 | 106.34 | 106.34 | 315 |
| 2024-03-27 | 104.55 | 106.66 | 104.55 | 106.65 | 106.65 | 170 |
| 2024-03-26 | 106.79 | 106.79 | 105.12 | 105.70 | 105.70 | 201 |
| 2024-03-25 | 106.59 | 106.61 | 105.83 | 106.30 | 106.30 | 82 |
| 2024-03-22 | 105.83 | 107.08 | 105.78 | 106.06 | 106.06 | 779 |
| 2024-03-21 | 105.30 | 107.00 | 104.65 | 106.71 | 106.71 | 572 |
| 2024-03-20 | 102.37 | 104.11 | 102.37 | 103.61 | 103.61 | 243 |
| 2024-03-19 | 104.24 | 104.74 | 102.82 | 103.69 | 103.69 | 364 |
| 2024-03-18 | 103.91 | 104.92 | 103.28 | 104.89 | 104.89 | 391 |
| 2024-03-15 | 103.52 | 104.83 | 102.60 | 104.66 | 104.66 | 263 |
| 2024-03-14 | 104.27 | 104.40 | 103.25 | 104.28 | 104.28 | 1,536 |
| 2024-03-13 | 102.09 | 103.99 | 101.95 | 103.86 | 103.86 | 414 |
| 2024-03-12 | 100.78 | 101.97 | 100.22 | 101.91 | 101.91 | 1,265 |
| 2024-03-11 | 99.560 | 100.27 | 98.900 | 99.710 | 99.710 | 131 |
| 2024-03-08 | 100.50 | 101.16 | 99.700 | 99.700 | 99.700 | 544 |
| 2024-03-07 | 99.640 | 100.66 | 99.170 | 100.66 | 100.66 | 997 |
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.