Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 96.950 | 97.550 | 95.900 | 96.780 | 96.780 | 956,371 |
| 2024-08-22 | 97.000 | 97.015 | 95.800 | 95.960 | 95.960 | 875,184 |
| 2024-08-21 | 97.280 | 97.280 | 96.200 | 96.470 | 96.470 | 1,042,877 |
| 2024-08-20 | 96.530 | 96.930 | 95.730 | 96.840 | 96.840 | 1,794,222 |
| 2024-08-19 | 95.170 | 96.870 | 94.990 | 96.530 | 96.530 | 1,644,699 |
| 2024-08-16 | 94.080 | 95.220 | 94.060 | 95.180 | 95.180 | 1,119,926 |
| 2024-08-15 | 94.470 | 95.295 | 93.830 | 94.430 | 94.430 | 1,361,669 |
| 2024-08-14 | 91.930 | 93.705 | 91.580 | 93.490 | 93.490 | 1,651,214 |
| 2024-08-13 | 91.840 | 93.177 | 91.520 | 91.870 | 91.870 | 1,197,972 |
| 2024-08-12 | 92.220 | 92.315 | 91.250 | 91.600 | 91.600 | 972,633 |
| 2024-08-09 | 91.700 | 92.510 | 90.695 | 92.180 | 92.180 | 1,072,194 |
| 2024-08-08 | 90.640 | 92.120 | 89.690 | 91.720 | 91.720 | 1,727,577 |
| 2024-08-07 | 90.930 | 92.145 | 89.810 | 90.090 | 90.090 | 1,492,281 |
| 2024-08-06 | 89.000 | 90.760 | 88.060 | 90.000 | 90.000 | 1,856,797 |
| 2024-08-05 | 88.890 | 89.805 | 87.328 | 88.060 | 88.060 | 3,245,504 |
| 2024-08-02 | 91.710 | 92.090 | 89.840 | 91.210 | 91.210 | 2,406,203 |
| 2024-08-01 | 97.000 | 97.480 | 92.090 | 92.980 | 92.980 | 2,517,389 |
| 2024-07-31 | 93.990 | 99.470 | 93.990 | 96.190 | 96.190 | 3,431,140 |
| 2024-07-30 | 95.460 | 96.360 | 93.790 | 94.620 | 94.620 | 3,065,635 |
| 2024-07-29 | 94.090 | 95.720 | 94.090 | 95.470 | 95.470 | 1,849,412 |
| 2024-07-26 | 92.860 | 94.610 | 92.360 | 93.640 | 93.640 | 1,551,564 |
| 2024-07-25 | 93.260 | 94.100 | 92.190 | 92.220 | 92.220 | 1,541,887 |
| 2024-07-24 | 95.260 | 95.510 | 92.540 | 92.670 | 92.670 | 1,232,845 |
| 2024-07-23 | 95.310 | 95.880 | 94.710 | 95.600 | 95.600 | 1,267,559 |
| 2024-07-22 | 95.240 | 95.515 | 93.650 | 95.070 | 95.070 | 1,064,408 |
| 2024-07-19 | 95.410 | 95.510 | 93.540 | 95.100 | 95.100 | 1,355,357 |
| 2024-07-18 | 96.980 | 97.495 | 94.550 | 94.730 | 94.730 | 1,369,572 |
| 2024-07-17 | 96.890 | 97.950 | 95.766 | 96.720 | 96.720 | 1,200,611 |
| 2024-07-16 | 98.200 | 99.000 | 96.180 | 97.170 | 97.170 | 2,069,685 |
| 2024-07-15 | 99.170 | 100.00 | 98.250 | 98.380 | 98.380 | 2,668,794 |
| 2024-07-12 | 96.560 | 99.000 | 96.140 | 97.940 | 97.940 | 3,250,734 |
| 2024-07-11 | 94.850 | 96.100 | 94.500 | 95.880 | 95.880 | 1,153,225 |
| 2024-07-10 | 95.140 | 95.250 | 94.140 | 94.430 | 94.430 | 1,689,586 |
| 2024-07-09 | 94.360 | 95.280 | 93.900 | 95.120 | 95.120 | 1,526,765 |
| 2024-07-08 | 95.570 | 95.918 | 94.230 | 94.470 | 94.470 | 1,687,633 |
| 2024-07-05 | 94.860 | 95.570 | 94.290 | 95.340 | 95.340 | 1,621,834 |
| 2024-07-03 | 96.170 | 96.800 | 94.190 | 94.790 | 94.790 | 1,992,550 |
| 2024-07-02 | 94.920 | 96.770 | 94.300 | 96.700 | 96.700 | 1,594,446 |
| 2024-07-01 | 94.240 | 95.130 | 94.170 | 94.770 | 94.770 | 2,786,432 |
| 2024-06-28 | 92.480 | 94.610 | 91.760 | 93.740 | 93.740 | 6,453,466 |
| 2024-06-27 | 90.110 | 90.900 | 89.920 | 90.810 | 90.810 | 1,484,999 |
| 2024-06-26 | 89.280 | 90.410 | 89.085 | 90.320 | 90.320 | 1,920,767 |
| 2024-06-25 | 89.160 | 90.130 | 88.450 | 89.840 | 89.840 | 1,628,403 |
| 2024-06-24 | 93.090 | 93.230 | 89.340 | 89.380 | 89.380 | 2,671,819 |
| 2024-06-21 | 92.640 | 93.200 | 91.300 | 92.960 | 92.960 | 2,742,640 |
| 2024-06-20 | 91.720 | 92.450 | 91.580 | 92.280 | 92.280 | 1,560,986 |
| 2024-06-18 | 90.240 | 92.170 | 90.060 | 91.940 | 91.940 | 1,582,699 |
| 2024-06-17 | 88.770 | 90.650 | 88.120 | 90.430 | 90.430 | 3,109,230 |
| 2024-06-14 | 88.540 | 89.350 | 86.810 | 88.750 | 88.750 | 1,753,148 |
| 2024-06-13 | 89.710 | 90.230 | 88.620 | 89.060 | 89.060 | 2,240,739 |
| 2024-06-12 | 90.560 | 91.040 | 89.120 | 89.880 | 89.880 | 1,739,191 |
| 2024-06-11 | 89.670 | 90.590 | 89.200 | 89.780 | 89.780 | 2,097,284 |
| 2024-06-10 | 90.480 | 90.870 | 89.070 | 89.750 | 89.750 | 2,260,124 |
| 2024-06-07 | 91.800 | 92.175 | 89.780 | 90.530 | 90.530 | 2,662,843 |
| 2024-06-06 | 93.340 | 94.400 | 92.180 | 92.250 | 92.250 | 1,881,265 |
| 2024-06-05 | 93.750 | 94.550 | 93.445 | 93.600 | 93.600 | 1,988,501 |
| 2024-06-04 | 94.340 | 94.580 | 93.220 | 93.520 | 93.520 | 1,677,106 |
| 2024-06-03 | 94.120 | 94.536 | 93.350 | 94.350 | 94.350 | 1,829,250 |
| 2024-05-31 | 93.000 | 94.040 | 92.750 | 93.740 | 93.740 | 2,040,587 |
| 2024-05-30 | 94.460 | 94.710 | 93.160 | 93.320 | 93.320 | 1,549,638 |
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.