Live Nation Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 142.60 | 143.83 | 142.32 | 142.75 | 142.75 | 150 |
| 2025-05-22 | 144.18 | 144.18 | 142.54 | 143.36 | 143.36 | 233 |
| 2025-05-21 | 145.16 | 146.80 | 145.16 | 146.62 | 146.62 | 249 |
| 2025-05-20 | 146.96 | 148.35 | 145.57 | 145.57 | 145.57 | 323 |
| 2025-05-19 | 145.00 | 147.33 | 145.00 | 147.33 | 147.33 | 81 |
| 2025-05-16 | 145.91 | 147.78 | 144.36 | 147.52 | 147.52 | 141 |
| 2025-05-15 | 142.85 | 145.05 | 141.01 | 144.96 | 144.96 | 74 |
| 2025-05-14 | 142.54 | 144.14 | 142.12 | 142.12 | 142.12 | 134 |
| 2025-05-13 | 142.21 | 143.54 | 141.29 | 143.49 | 143.49 | 68 |
| 2025-05-12 | 139.12 | 140.23 | 138.67 | 140.01 | 140.01 | 218 |
| 2025-05-09 | 135.37 | 136.49 | 134.92 | 134.92 | 134.92 | 78 |
| 2025-05-08 | 136.05 | 136.05 | 134.72 | 135.59 | 135.59 | 60 |
| 2025-05-07 | 135.37 | 136.45 | 131.65 | 134.11 | 134.11 | 142 |
| 2025-05-06 | 134.82 | 135.42 | 133.48 | 133.80 | 133.80 | 362 |
| 2025-05-02 | 132.41 | 134.65 | 129.35 | 133.37 | 133.37 | 103 |
| 2025-05-01 | 132.16 | 133.81 | 132.01 | 132.30 | 132.30 | 1,828 |
| 2025-04-30 | 129.87 | 131.38 | 127.98 | 131.33 | 131.33 | 41 |
| 2025-04-29 | 132.47 | 133.13 | 131.18 | 131.23 | 131.23 | 44 |
| 2025-04-28 | 133.41 | 134.12 | 132.17 | 132.30 | 132.30 | 75 |
| 2025-04-25 | 132.90 | 133.26 | 131.40 | 132.58 | 132.58 | 179 |
| 2025-04-24 | 130.59 | 133.26 | 130.59 | 133.24 | 133.24 | 144 |
| 2025-04-23 | 131.89 | 134.07 | 130.97 | 132.27 | 132.27 | 1,264 |
| 2025-04-22 | 125.71 | 127.50 | 124.95 | 127.23 | 127.23 | 555 |
| 2025-04-17 | 125.10 | 127.68 | 125.06 | 127.61 | 127.61 | 44 |
| 2025-04-16 | 128.06 | 128.06 | 124.56 | 124.56 | 124.56 | 24 |
| 2025-04-15 | 125.16 | 131.58 | 125.16 | 129.29 | 129.29 | 65 |
| 2025-04-14 | 132.00 | 132.00 | 127.71 | 128.29 | 128.29 | 359 |
| 2025-04-11 | 128.65 | 128.99 | 125.64 | 128.99 | 128.99 | 9 |
| 2025-04-10 | 129.05 | 129.29 | 125.60 | 129.29 | 129.29 | 495 |
| 2025-04-09 | 117.04 | 130.38 | 117.04 | 130.38 | 130.38 | 716 |
| 2025-04-08 | 124.11 | 125.22 | 119.89 | 119.89 | 119.89 | 146 |
| 2025-04-07 | 118.00 | 124.36 | 114.30 | 117.71 | 117.71 | 976 |
| 2025-04-04 | 120.50 | 123.22 | 117.89 | 121.38 | 121.38 | 2,482 |
| 2025-04-03 | 127.91 | 130.29 | 125.82 | 128.89 | 128.89 | 219 |
| 2025-04-02 | 129.39 | 134.07 | 129.39 | 133.25 | 133.25 | 512 |
| 2025-04-01 | 129.00 | 133.20 | 129.00 | 131.45 | 131.45 | 668 |
| 2025-03-31 | 124.97 | 130.31 | 124.10 | 129.91 | 129.91 | 1,154 |
| 2025-03-28 | 128.14 | 128.45 | 124.41 | 125.09 | 125.09 | 619 |
| 2025-03-27 | 125.33 | 129.14 | 125.30 | 128.93 | 128.93 | 250 |
| 2025-03-26 | 127.45 | 128.22 | 126.30 | 126.30 | 126.30 | 489 |
| 2025-03-25 | 127.70 | 127.86 | 125.74 | 125.93 | 125.93 | 661 |
| 2025-03-24 | 128.58 | 128.58 | 124.75 | 127.46 | 127.46 | 973 |
| 2025-03-21 | 121.57 | 122.68 | 119.48 | 122.33 | 122.33 | 160 |
| 2025-03-20 | 122.58 | 123.99 | 120.98 | 121.91 | 121.91 | 147 |
| 2025-03-19 | 119.54 | 123.92 | 119.22 | 123.79 | 123.79 | 313 |
| 2025-03-18 | 121.46 | 121.51 | 118.85 | 119.62 | 119.62 | 83 |
| 2025-03-17 | 119.88 | 122.11 | 119.19 | 121.72 | 121.72 | 1,199 |
| 2025-03-14 | 118.80 | 120.20 | 117.56 | 120.20 | 120.20 | 963 |
| 2025-03-13 | 120.69 | 121.46 | 113.47 | 115.18 | 115.18 | 2,773 |
| 2025-03-12 | 124.44 | 125.42 | 120.62 | 122.98 | 122.98 | 2,067 |
| 2025-03-11 | 123.22 | 125.42 | 121.17 | 122.64 | 122.64 | 93 |
| 2025-03-10 | 123.09 | 125.40 | 120.48 | 122.11 | 122.11 | 1,474 |
| 2025-03-07 | 129.26 | 130.00 | 123.04 | 126.76 | 126.76 | 2,728 |
| 2025-03-06 | 134.60 | 136.57 | 132.27 | 132.27 | 132.27 | 210 |
| 2025-03-05 | 137.21 | 138.20 | 134.67 | 136.18 | 136.18 | 22 |
| 2025-03-04 | 141.25 | 141.25 | 136.26 | 139.43 | 139.43 | 295 |
| 2025-03-03 | 144.33 | 145.35 | 141.86 | 143.56 | 143.56 | 638 |
| 2025-02-28 | 140.12 | 141.79 | 140.12 | 140.49 | 140.49 | 227 |
| 2025-02-27 | 142.99 | 144.03 | 139.69 | 141.50 | 141.50 | 71 |
| 2025-02-26 | 145.46 | 147.06 | 142.28 | 142.32 | 142.32 | 902 |
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.