Live Nation Entertainment, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	83.580	83.750	81.380	81.410	81.410	1,655,626
2023-12-04	84.110	85.535	83.845	84.130	84.130	1,535,862
2023-12-01	84.190	84.910	83.790	84.250	84.250	1,741,808
2023-11-30	83.820	84.360	83.180	84.220	84.220	2,039,808
2023-11-29	84.630	85.000	83.500	83.600	83.600	2,091,911
2023-11-28	85.820	86.560	84.520	84.540	84.540	1,623,509
2023-11-27	86.820	87.490	85.900	85.960	85.960	1,715,046
2023-11-24	87.910	88.060	87.390	87.630	87.630	336,832
2023-11-22	87.400	88.340	87.130	87.790	87.790	1,184,489
2023-11-21	89.350	89.350	86.990	87.040	87.040	2,268,170
2023-11-20	89.630	91.120	89.040	89.820	89.820	2,464,593
2023-11-17	89.520	90.120	88.755	89.600	89.600	1,398,099
2023-11-16	88.660	89.520	88.530	89.100	89.100	2,622,708
2023-11-15	89.260	89.970	88.910	89.190	89.190	1,639,835
2023-11-14	89.000	90.100	88.783	89.000	89.000	1,964,617
2023-11-13	87.620	88.210	87.120	87.640	87.640	1,153,686
2023-11-10	86.090	87.630	84.990	87.520	87.520	1,873,380
2023-11-09	87.870	88.020	85.898	86.140	86.140	1,768,136
2023-11-08	86.530	88.750	85.660	87.310	87.310	3,550,029
2023-11-07	85.000	86.600	84.675	86.130	86.130	2,122,851
2023-11-06	85.450	86.860	83.990	85.390	85.390	3,022,512
2023-11-03	86.800	86.900	81.250	85.360	85.360	5,253,570
2023-11-02	81.000	82.850	80.420	82.450	82.450	3,210,516
2023-11-01	80.280	80.910	79.490	80.410	80.410	2,482,680
2023-10-31	78.550	80.160	78.182	80.020	80.020	1,788,498
2023-10-30	77.540	78.960	77.303	78.600	78.600	2,392,714
2023-10-27	77.840	78.370	76.480	77.000	77.000	1,447,955
2023-10-26	79.740	80.030	77.920	78.100	78.100	2,217,286
2023-10-25	78.130	78.640	77.341	77.700	77.700	1,389,789
2023-10-24	79.330	79.600	77.200	78.600	78.600	1,894,598
2023-10-23	79.890	79.890	78.280	78.820	78.820	2,482,998
2023-10-20	80.440	80.570	79.060	79.950	79.950	1,373,368
2023-10-19	82.870	82.870	80.370	80.500	80.500	1,538,012
2023-10-18	83.420	84.030	82.245	82.540	82.540	1,511,780
2023-10-17	85.210	85.640	84.090	84.480	84.480	1,243,809
2023-10-16	85.100	86.080	84.600	85.580	85.580	1,018,113
2023-10-13	86.140	86.510	83.810	84.550	84.550	1,364,907
2023-10-12	87.640	87.650	85.540	86.240	86.240	1,246,623
2023-10-11	86.850	87.960	86.660	87.610	87.610	1,174,842
2023-10-10	87.010	87.610	86.220	86.550	86.550	1,268,942
2023-10-09	87.760	87.810	85.550	86.990	86.990	1,232,118
2023-10-06	84.850	88.130	84.480	87.510	87.510	2,624,578
2023-10-05	84.100	85.360	83.990	85.230	85.230	2,313,065
2023-10-04	83.150	84.250	82.400	84.110	84.110	1,342,131
2023-10-03	84.000	84.890	82.510	82.930	82.930	1,589,074
2023-10-02	82.960	85.455	82.860	84.410	84.410	3,997,741
2023-09-29	83.920	85.000	82.816	83.040	83.040	1,344,663
2023-09-28	80.780	84.085	80.770	83.690	83.690	2,382,619
2023-09-27	80.290	81.060	79.820	81.020	81.020	1,704,238
2023-09-26	79.160	80.330	79.160	79.920	79.920	2,086,489
2023-09-25	79.050	79.935	78.630	79.620	79.620	1,114,552
2023-09-22	80.110	80.610	79.480	79.750	79.750	1,521,751
2023-09-21	80.740	81.200	79.920	79.970	79.970	1,447,359
2023-09-20	83.210	83.435	81.440	81.500	81.500	1,229,651
2023-09-19	82.980	83.565	82.290	82.800	82.800	1,188,634
2023-09-18	83.470	83.860	82.170	83.120	83.120	1,069,612
2023-09-15	84.980	85.270	83.690	83.820	83.820	2,567,840
2023-09-14	83.000	85.200	82.350	85.010	85.010	2,468,318
2023-09-13	81.590	82.550	81.590	82.480	82.480	1,394,139
2023-09-12	82.070	82.320	81.490	81.650	81.650	1,477,876

← NewerPage 13 of 79 · 4,730 trading daysOlder →

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.