Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 97.370 | 99.980 | 96.945 | 98.700 | 98.700 | 3,002,287 |
| 2024-03-01 | 96.930 | 97.690 | 96.410 | 97.150 | 97.150 | 3,390,817 |
| 2024-02-29 | 95.220 | 97.230 | 94.415 | 96.980 | 96.980 | 3,460,796 |
| 2024-02-28 | 93.270 | 95.210 | 93.200 | 94.280 | 94.280 | 1,511,499 |
| 2024-02-27 | 92.810 | 93.820 | 92.250 | 93.540 | 93.540 | 2,124,430 |
| 2024-02-26 | 94.640 | 94.750 | 92.150 | 92.170 | 92.170 | 3,228,276 |
| 2024-02-23 | 98.475 | 101.50 | 94.800 | 95.320 | 95.320 | 5,787,662 |
| 2024-02-22 | 92.370 | 93.880 | 91.550 | 93.490 | 93.490 | 3,289,635 |
| 2024-02-21 | 91.960 | 92.580 | 90.880 | 91.200 | 91.200 | 1,565,269 |
| 2024-02-20 | 92.880 | 92.980 | 91.170 | 92.050 | 92.050 | 2,332,740 |
| 2024-02-16 | 93.900 | 93.900 | 92.520 | 93.250 | 93.250 | 1,862,197 |
| 2024-02-15 | 89.900 | 94.110 | 89.400 | 93.830 | 93.830 | 3,824,356 |
| 2024-02-14 | 88.200 | 89.450 | 87.270 | 89.400 | 89.400 | 2,441,801 |
| 2024-02-13 | 88.470 | 88.890 | 87.420 | 87.750 | 87.750 | 2,464,013 |
| 2024-02-12 | 89.690 | 90.440 | 89.220 | 89.500 | 89.500 | 1,656,721 |
| 2024-02-09 | 88.280 | 90.500 | 87.935 | 89.530 | 89.530 | 3,167,987 |
| 2024-02-08 | 88.620 | 89.000 | 87.600 | 88.000 | 88.000 | 1,926,500 |
| 2024-02-07 | 89.140 | 89.195 | 87.580 | 87.660 | 87.660 | 2,152,751 |
| 2024-02-06 | 87.500 | 89.860 | 86.670 | 88.840 | 88.840 | 2,616,840 |
| 2024-02-05 | 87.590 | 87.830 | 86.680 | 87.410 | 87.410 | 1,633,808 |
| 2024-02-02 | 88.880 | 89.320 | 87.750 | 88.200 | 88.200 | 2,025,786 |
| 2024-02-01 | 89.080 | 89.780 | 87.290 | 89.390 | 89.390 | 2,653,194 |
| 2024-01-31 | 88.770 | 90.060 | 88.320 | 88.850 | 88.850 | 2,628,738 |
| 2024-01-30 | 89.430 | 90.050 | 88.525 | 88.830 | 88.830 | 1,720,045 |
| 2024-01-29 | 89.020 | 89.320 | 88.270 | 89.110 | 89.110 | 2,233,660 |
| 2024-01-26 | 89.850 | 89.860 | 88.890 | 89.290 | 89.290 | 2,192,096 |
| 2024-01-25 | 89.720 | 90.050 | 89.330 | 89.780 | 89.780 | 1,166,681 |
| 2024-01-24 | 90.630 | 91.210 | 88.840 | 89.350 | 89.350 | 1,625,592 |
| 2024-01-23 | 89.790 | 90.860 | 89.410 | 90.020 | 90.020 | 2,970,365 |
| 2024-01-22 | 91.560 | 91.730 | 88.940 | 89.030 | 89.030 | 2,895,887 |
| 2024-01-19 | 91.150 | 91.200 | 89.660 | 91.180 | 91.180 | 1,528,179 |
| 2024-01-18 | 90.840 | 90.890 | 88.890 | 90.650 | 90.650 | 1,726,308 |
| 2024-01-17 | 89.580 | 90.510 | 88.870 | 90.310 | 90.310 | 2,902,843 |
| 2024-01-16 | 89.940 | 90.610 | 89.340 | 90.600 | 90.600 | 1,334,693 |
| 2024-01-12 | 92.000 | 92.160 | 90.035 | 90.660 | 90.660 | 1,016,660 |
| 2024-01-11 | 89.260 | 91.340 | 88.990 | 91.280 | 91.280 | 1,592,087 |
| 2024-01-10 | 91.360 | 91.520 | 88.900 | 89.500 | 89.500 | 2,237,647 |
| 2024-01-09 | 89.190 | 91.500 | 88.995 | 91.450 | 91.450 | 1,768,153 |
| 2024-01-08 | 90.150 | 90.910 | 88.595 | 90.220 | 90.220 | 1,368,303 |
| 2024-01-05 | 88.580 | 89.745 | 88.066 | 89.210 | 89.210 | 2,988,201 |
| 2024-01-04 | 89.350 | 90.520 | 88.980 | 89.040 | 89.040 | 1,401,051 |
| 2024-01-03 | 91.080 | 91.135 | 89.330 | 89.360 | 89.360 | 1,406,588 |
| 2024-01-02 | 92.830 | 94.195 | 91.570 | 91.810 | 91.810 | 1,352,864 |
| 2023-12-29 | 94.160 | 94.800 | 93.565 | 93.600 | 93.600 | 1,612,663 |
| 2023-12-28 | 93.050 | 94.810 | 92.840 | 94.050 | 94.050 | 1,683,613 |
| 2023-12-27 | 92.280 | 93.200 | 92.145 | 92.980 | 92.980 | 2,050,958 |
| 2023-12-26 | 91.500 | 92.530 | 91.260 | 92.350 | 92.350 | 1,105,614 |
| 2023-12-22 | 91.270 | 92.540 | 91.160 | 91.430 | 91.430 | 1,862,997 |
| 2023-12-21 | 91.450 | 91.920 | 90.220 | 91.400 | 91.400 | 1,892,516 |
| 2023-12-20 | 93.850 | 94.900 | 90.500 | 90.640 | 90.640 | 1,704,479 |
| 2023-12-19 | 93.610 | 95.068 | 92.880 | 94.910 | 94.910 | 1,687,088 |
| 2023-12-18 | 92.730 | 93.410 | 91.700 | 93.270 | 93.270 | 1,508,813 |
| 2023-12-15 | 92.850 | 93.660 | 91.860 | 93.000 | 93.000 | 6,786,203 |
| 2023-12-14 | 91.040 | 93.705 | 90.290 | 93.070 | 93.070 | 5,034,212 |
| 2023-12-13 | 89.680 | 90.000 | 87.460 | 88.060 | 88.060 | 2,031,119 |
| 2023-12-12 | 87.440 | 90.150 | 86.715 | 90.060 | 90.060 | 3,079,966 |
| 2023-12-11 | 85.610 | 87.125 | 85.085 | 87.090 | 87.090 | 1,589,234 |
| 2023-12-08 | 84.390 | 85.450 | 82.330 | 85.190 | 85.190 | 2,788,645 |
| 2023-12-07 | 82.590 | 84.440 | 82.250 | 84.280 | 84.280 | 1,911,334 |
| 2023-12-06 | 81.900 | 83.230 | 81.810 | 82.540 | 82.540 | 1,874,674 |
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.