Live Nation Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 153.84 | 154.59 | 147.64 | 147.64 | 147.64 | 277 |
| 2025-02-24 | 150.99 | 157.19 | 149.25 | 156.38 | 156.38 | 2,097 |
| 2025-02-21 | 157.64 | 157.64 | 150.78 | 150.99 | 150.99 | 1,625 |
| 2025-02-20 | 154.00 | 158.01 | 150.24 | 151.04 | 151.04 | 596 |
| 2025-02-19 | 153.84 | 154.70 | 151.44 | 153.60 | 153.60 | 232 |
| 2025-02-18 | 154.68 | 154.87 | 153.20 | 154.17 | 154.17 | 361 |
| 2025-02-14 | 152.82 | 153.27 | 152.16 | 152.67 | 152.67 | 415 |
| 2025-02-13 | 150.15 | 151.59 | 150.05 | 150.89 | 150.89 | 91 |
| 2025-02-12 | 146.63 | 148.34 | 145.24 | 148.34 | 148.34 | 206 |
| 2025-02-11 | 146.69 | 147.05 | 144.96 | 145.87 | 145.87 | 700 |
| 2025-02-10 | 148.11 | 148.65 | 145.68 | 147.13 | 147.13 | 890 |
| 2025-02-07 | 149.71 | 151.99 | 147.84 | 147.84 | 147.84 | 16,312 |
| 2025-02-06 | 147.99 | 150.40 | 147.99 | 148.69 | 148.69 | 645 |
| 2025-02-05 | 148.07 | 150.12 | 148.02 | 148.96 | 148.96 | 73,005 |
| 2025-02-04 | 148.06 | 148.17 | 146.79 | 147.67 | 147.67 | 115 |
| 2025-02-03 | 142.25 | 144.79 | 141.84 | 144.79 | 144.79 | 222 |
| 2025-01-31 | 144.06 | 145.27 | 144.06 | 144.51 | 144.51 | 380 |
| 2025-01-30 | 143.70 | 144.69 | 142.70 | 144.34 | 144.34 | 345 |
| 2025-01-29 | 142.94 | 143.51 | 142.44 | 142.70 | 142.70 | 269 |
| 2025-01-28 | 139.54 | 142.76 | 139.54 | 142.63 | 142.63 | 921 |
| 2025-01-27 | 138.95 | 140.71 | 138.04 | 139.77 | 139.77 | 806 |
| 2025-01-24 | 139.40 | 140.15 | 138.62 | 139.85 | 139.85 | 382 |
| 2025-01-23 | 139.04 | 139.53 | 137.28 | 139.53 | 139.53 | 639 |
| 2025-01-22 | 139.45 | 139.75 | 137.45 | 137.79 | 137.79 | 481 |
| 2025-01-21 | 137.35 | 139.28 | 137.35 | 138.77 | 138.77 | 357 |
| 2025-01-17 | 134.74 | 136.06 | 134.31 | 136.06 | 136.06 | 365 |
| 2025-01-16 | 134.38 | 134.95 | 133.89 | 134.18 | 134.18 | 281 |
| 2025-01-15 | 133.72 | 135.14 | 133.13 | 133.70 | 133.70 | 2,349 |
| 2025-01-14 | 130.50 | 131.27 | 130.02 | 130.02 | 130.02 | 619 |
| 2025-01-13 | 127.54 | 130.03 | 127.01 | 129.07 | 129.07 | 473 |
| 2025-01-10 | 128.82 | 129.88 | 128.65 | 129.09 | 129.09 | 85 |
| 2025-01-08 | 129.90 | 130.73 | 129.07 | 130.19 | 130.19 | 902 |
| 2025-01-07 | 129.05 | 130.33 | 127.80 | 129.56 | 129.56 | 64 |
| 2025-01-06 | 130.08 | 130.56 | 129.12 | 130.56 | 130.56 | 123 |
| 2025-01-03 | 129.84 | 129.91 | 128.77 | 129.58 | 129.58 | 1,569 |
| 2025-01-02 | 130.67 | 130.67 | 127.43 | 127.49 | 127.49 | 875 |
| 2024-12-31 | 131.08 | 131.08 | 129.63 | 129.63 | 129.63 | 74 |
| 2024-12-30 | 130.00 | 131.22 | 129.06 | 131.22 | 131.22 | 176 |
| 2024-12-27 | 132.25 | 132.25 | 130.48 | 131.46 | 131.46 | 57 |
| 2024-12-24 | 132.61 | 133.74 | 132.51 | 133.50 | 133.50 | 56 |
| 2024-12-23 | 132.83 | 133.03 | 131.56 | 132.76 | 132.76 | 41 |
| 2024-12-20 | 131.92 | 134.36 | 131.50 | 132.92 | 132.92 | 206 |
| 2024-12-19 | 134.28 | 134.28 | 131.95 | 132.98 | 132.98 | 9,147 |
| 2024-12-18 | 138.55 | 138.72 | 137.64 | 137.78 | 137.78 | 1,343 |
| 2024-12-17 | 137.44 | 137.95 | 136.30 | 137.52 | 137.52 | 2,293 |
| 2024-12-16 | 136.97 | 138.50 | 136.70 | 137.74 | 137.74 | 1,618 |
| 2024-12-13 | 133.65 | 135.40 | 133.65 | 135.02 | 135.02 | 399 |
| 2024-12-12 | 135.07 | 136.42 | 134.32 | 135.34 | 135.34 | 235 |
| 2024-12-11 | 133.95 | 136.31 | 133.75 | 135.20 | 135.20 | 1,209 |
| 2024-12-10 | 133.46 | 135.24 | 133.04 | 134.64 | 134.64 | 672 |
| 2024-12-09 | 136.79 | 137.00 | 134.66 | 135.87 | 135.87 | 292 |
| 2024-12-06 | 134.82 | 136.47 | 134.82 | 135.52 | 135.52 | 863 |
| 2024-12-05 | 134.45 | 136.80 | 133.84 | 134.59 | 134.59 | 391 |
| 2024-12-04 | 138.91 | 139.05 | 134.12 | 134.12 | 134.12 | 3,970 |
| 2024-12-03 | 136.23 | 137.53 | 135.46 | 135.53 | 135.53 | 342 |
| 2024-12-02 | 138.00 | 138.70 | 137.16 | 138.28 | 138.28 | 1,636 |
| 2024-11-29 | 138.93 | 139.67 | 138.17 | 138.25 | 138.25 | 1,420 |
| 2024-11-27 | 139.23 | 140.70 | 138.80 | 140.70 | 140.70 | 474 |
| 2024-11-26 | 139.97 | 140.41 | 138.87 | 138.87 | 138.87 | 814 |
| 2024-11-25 | 140.96 | 141.33 | 139.72 | 139.72 | 139.72 | 1,186 |
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.