Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 93.350 | 94.695 | 92.950 | 94.000 | 94.000 | 1,446,531 |
| 2024-05-28 | 95.560 | 96.530 | 94.595 | 94.890 | 94.890 | 2,587,821 |
| 2024-05-24 | 94.250 | 96.720 | 94.080 | 95.990 | 95.990 | 2,743,284 |
| 2024-05-23 | 95.050 | 99.890 | 92.715 | 93.480 | 93.480 | 7,242,132 |
| 2024-05-22 | 102.13 | 102.84 | 100.91 | 101.40 | 101.40 | 1,442,121 |
| 2024-05-21 | 99.240 | 102.34 | 99.170 | 101.98 | 101.98 | 2,507,206 |
| 2024-05-20 | 96.660 | 99.580 | 96.600 | 99.430 | 99.430 | 1,895,071 |
| 2024-05-17 | 96.650 | 96.740 | 95.470 | 96.590 | 96.590 | 1,542,730 |
| 2024-05-16 | 96.450 | 97.100 | 96.060 | 96.380 | 96.380 | 1,497,590 |
| 2024-05-15 | 96.450 | 96.900 | 95.755 | 96.480 | 96.480 | 1,174,352 |
| 2024-05-14 | 96.200 | 96.930 | 95.270 | 95.830 | 95.830 | 1,401,130 |
| 2024-05-13 | 97.500 | 97.999 | 95.310 | 95.590 | 95.590 | 2,050,951 |
| 2024-05-10 | 96.680 | 97.120 | 94.810 | 97.020 | 97.020 | 1,658,571 |
| 2024-05-09 | 96.370 | 97.080 | 94.610 | 97.030 | 97.030 | 2,184,589 |
| 2024-05-08 | 95.640 | 96.840 | 95.260 | 95.790 | 95.790 | 1,319,199 |
| 2024-05-07 | 96.100 | 98.180 | 95.230 | 96.340 | 96.340 | 2,679,992 |
| 2024-05-06 | 95.500 | 96.360 | 93.675 | 95.880 | 95.880 | 2,523,475 |
| 2024-05-03 | 92.300 | 97.040 | 92.300 | 94.660 | 94.660 | 5,775,969 |
| 2024-05-02 | 89.550 | 89.680 | 87.610 | 88.270 | 88.270 | 2,224,681 |
| 2024-05-01 | 89.610 | 90.490 | 88.310 | 89.280 | 89.280 | 1,730,684 |
| 2024-04-30 | 90.410 | 90.500 | 88.560 | 88.910 | 88.910 | 2,382,229 |
| 2024-04-29 | 90.010 | 90.695 | 89.549 | 90.540 | 90.540 | 1,429,381 |
| 2024-04-26 | 88.380 | 89.920 | 87.780 | 89.830 | 89.830 | 1,890,272 |
| 2024-04-25 | 88.550 | 89.550 | 88.255 | 88.490 | 88.490 | 1,925,617 |
| 2024-04-24 | 90.000 | 90.605 | 89.330 | 89.650 | 89.650 | 1,396,726 |
| 2024-04-23 | 88.750 | 92.080 | 88.460 | 90.090 | 90.090 | 2,133,574 |
| 2024-04-22 | 90.260 | 90.680 | 88.150 | 88.450 | 88.450 | 2,311,393 |
| 2024-04-19 | 89.980 | 90.520 | 89.145 | 89.960 | 89.960 | 2,697,148 |
| 2024-04-18 | 91.360 | 91.880 | 89.620 | 89.640 | 89.640 | 3,452,651 |
| 2024-04-17 | 92.750 | 94.530 | 91.550 | 91.820 | 91.820 | 4,480,122 |
| 2024-04-16 | 90.990 | 94.280 | 90.610 | 92.210 | 92.210 | 10,063,970 |
| 2024-04-15 | 101.95 | 102.72 | 99.190 | 99.770 | 99.770 | 1,965,554 |
| 2024-04-12 | 101.38 | 102.39 | 100.54 | 101.04 | 101.04 | 1,357,164 |
| 2024-04-11 | 101.35 | 102.90 | 100.60 | 102.74 | 102.74 | 1,160,400 |
| 2024-04-10 | 101.45 | 102.00 | 101.00 | 101.42 | 101.42 | 1,913,964 |
| 2024-04-09 | 103.10 | 103.31 | 102.28 | 102.73 | 102.73 | 983,574 |
| 2024-04-08 | 103.46 | 104.07 | 102.71 | 102.80 | 102.80 | 1,408,265 |
| 2024-04-05 | 102.74 | 104.18 | 102.74 | 103.52 | 103.52 | 1,092,666 |
| 2024-04-04 | 105.00 | 105.14 | 102.36 | 102.41 | 102.41 | 1,582,974 |
| 2024-04-03 | 104.01 | 104.97 | 103.65 | 104.20 | 104.20 | 1,635,511 |
| 2024-04-02 | 103.69 | 105.00 | 102.26 | 104.88 | 104.88 | 2,421,796 |
| 2024-04-01 | 105.78 | 106.71 | 103.93 | 104.22 | 104.22 | 2,028,833 |
| 2024-03-28 | 106.94 | 107.24 | 105.48 | 105.77 | 105.77 | 1,465,797 |
| 2024-03-27 | 105.10 | 107.07 | 104.82 | 106.81 | 106.81 | 1,358,327 |
| 2024-03-26 | 106.70 | 106.75 | 104.29 | 104.38 | 104.38 | 2,355,001 |
| 2024-03-25 | 106.41 | 106.68 | 105.70 | 106.10 | 106.10 | 1,834,214 |
| 2024-03-22 | 106.31 | 107.18 | 105.83 | 105.99 | 105.99 | 2,065,911 |
| 2024-03-21 | 105.03 | 107.01 | 104.50 | 106.66 | 106.66 | 2,138,735 |
| 2024-03-20 | 103.90 | 104.79 | 103.31 | 104.42 | 104.42 | 894,958 |
| 2024-03-19 | 104.44 | 104.52 | 102.75 | 104.02 | 104.02 | 1,849,709 |
| 2024-03-18 | 104.34 | 105.03 | 103.23 | 104.38 | 104.38 | 2,076,926 |
| 2024-03-15 | 102.76 | 104.88 | 102.76 | 103.77 | 103.77 | 3,487,192 |
| 2024-03-14 | 104.38 | 104.64 | 102.74 | 103.41 | 103.41 | 2,396,235 |
| 2024-03-13 | 102.08 | 104.36 | 102.00 | 104.28 | 104.28 | 2,431,556 |
| 2024-03-12 | 100.59 | 102.55 | 100.34 | 101.90 | 101.90 | 1,900,458 |
| 2024-03-11 | 99.560 | 100.55 | 98.850 | 100.06 | 100.06 | 1,629,826 |
| 2024-03-08 | 100.50 | 101.25 | 98.805 | 99.740 | 99.740 | 1,529,020 |
| 2024-03-07 | 99.640 | 100.91 | 99.140 | 100.51 | 100.51 | 1,681,707 |
| 2024-03-06 | 98.740 | 99.460 | 97.330 | 99.190 | 99.190 | 1,567,521 |
| 2024-03-05 | 98.280 | 98.760 | 96.840 | 98.200 | 98.200 | 5,492,238 |
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.