Live Nation Entertainment Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	161.48	162.85	160.07	162.85	162.85	52
2025-08-15	162.40	162.69	160.60	160.67	160.67	76
2025-08-14	157.96	162.79	157.03	162.25	162.25	80
2025-08-13	159.66	160.00	157.71	157.71	157.71	380
2025-08-12	157.40	157.91	154.46	157.26	157.26	14,974
2025-08-11	153.54	155.59	152.10	153.03	153.03	87
2025-08-08	147.15	155.71	147.15	152.30	152.30	1,148
2025-08-07	150.16	150.47	147.34	148.19	148.19	227
2025-08-06	149.76	150.55	148.18	149.85	149.85	20
2025-08-05	150.77	152.42	149.39	149.96	149.96	38
2025-08-04	146.23	151.03	146.23	151.03	151.03	221
2025-08-01	151.57	151.57	143.25	146.39	146.39	674
2025-07-31	151.17	152.87	148.72	148.72	148.72	108
2025-07-30	149.03	153.32	149.03	153.32	153.32	271
2025-07-29	153.07	154.00	151.29	151.29	151.29	73
2025-07-28	151.14	153.99	150.76	152.33	152.33	529
2025-07-25	151.76	153.62	151.09	152.88	152.88	5,577
2025-07-24	154.03	154.97	153.63	153.63	153.63	91
2025-07-23	152.00	153.00	150.17	152.74	152.74	944
2025-07-22	149.40	149.91	147.47	149.01	149.01	322
2025-07-21	150.01	151.17	149.59	149.59	149.59	109
2025-07-18	152.34	152.34	148.79	150.01	150.01	182
2025-07-17	148.62	150.12	147.48	150.12	150.12	376
2025-07-16	146.23	147.59	145.92	146.98	146.98	1,290
2025-07-15	147.46	148.97	146.94	147.03	147.03	176
2025-07-14	145.72	146.65	143.96	146.64	146.64	96
2025-07-11	144.26	144.51	143.25	143.25	143.25	51
2025-07-10	143.76	144.62	142.91	144.62	144.62	26
2025-07-09	144.99	145.62	143.68	143.68	143.68	16
2025-07-08	147.36	147.64	142.32	144.11	144.11	958
2025-07-07	150.01	150.01	147.98	148.05	148.05	376
2025-07-04	150.31	150.31	150.31	150.31	150.31	0
2025-07-03	148.54	150.57	148.54	150.31	150.31	89
2025-07-02	150.70	150.70	148.57	148.57	148.57	9
2025-07-01	151.92	152.17	149.37	151.00	151.00	1,240
2025-06-30	150.08	150.94	150.07	150.59	150.59	904
2025-06-27	147.74	150.48	147.29	149.13	149.13	274
2025-06-26	148.09	148.09	144.48	146.48	146.48	157
2025-06-25	146.75	147.61	145.52	145.52	145.52	133
2025-06-24	149.47	151.75	147.85	147.96	147.96	1,138
2025-06-23	148.51	151.43	147.96	151.43	151.43	260
2025-06-20	149.16	150.68	148.30	149.21	149.21	437
2025-06-19	147.38	147.38	147.38	147.38	147.38	0
2025-06-18	146.72	148.27	146.70	147.38	147.38	85
2025-06-17	141.58	145.43	141.30	145.43	145.43	639
2025-06-16	139.93	142.72	139.93	142.37	142.37	188
2025-06-13	139.33	139.72	138.12	139.36	139.36	197
2025-06-12	142.65	143.16	141.10	141.35	141.35	201
2025-06-11	144.98	144.98	143.38	143.41	143.41	523
2025-06-10	144.70	144.70	142.40	142.41	142.41	102
2025-06-09	144.58	145.00	141.60	143.11	143.11	770
2025-06-06	144.99	145.47	143.10	143.10	143.10	174
2025-06-05	141.41	144.86	140.99	144.57	144.57	514
2025-06-04	137.45	140.21	137.45	140.21	140.21	277
2025-06-03	135.72	138.55	135.72	136.58	136.58	46,705
2025-06-02	136.87	137.80	135.52	137.43	137.43	276
2025-05-30	136.15	136.15	135.37	136.00	136.00	8
2025-05-29	136.15	136.77	134.99	136.56	136.56	302
2025-05-28	143.40	143.40	141.54	141.54	141.54	253
2025-05-27	146.86	146.96	144.95	144.95	144.95	38

← NewerPage 6 of 20 · 1,171 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.