Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	87.140	87.735	86.510	87.080	87.080	2,817,914
2023-06-13	86.260	87.040	86.010	87.030	87.030	2,442,609
2023-06-12	84.710	86.260	84.010	85.670	85.670	2,363,787
2023-06-09	83.570	84.260	83.170	84.150	84.150	1,574,013
2023-06-08	82.620	83.370	81.590	83.220	83.220	1,307,110
2023-06-07	83.480	83.889	82.760	82.810	82.810	1,036,596
2023-06-06	82.400	83.450	82.400	82.990	82.990	963,896
2023-06-05	82.510	82.930	81.540	82.500	82.500	1,263,555
2023-06-02	82.170	82.940	81.640	82.830	82.830	1,292,526
2023-06-01	80.240	81.395	79.370	81.130	81.130	1,572,380
2023-05-31	80.200	80.750	79.705	79.940	79.940	3,077,260
2023-05-30	82.740	82.740	80.110	80.230	80.230	2,565,546
2023-05-26	82.150	82.790	81.630	82.150	82.150	1,729,005
2023-05-25	82.250	82.250	81.070	81.690	81.690	1,433,404
2023-05-24	81.720	82.400	81.190	82.080	82.080	1,667,210
2023-05-23	84.010	84.585	81.995	82.060	82.060	2,674,111
2023-05-22	84.550	85.705	84.300	84.750	84.750	2,181,895
2023-05-19	84.750	84.900	83.780	84.730	84.730	1,421,488
2023-05-18	82.320	85.000	82.035	84.500	84.500	2,806,424
2023-05-17	81.440	82.580	81.005	82.050	82.050	1,934,566
2023-05-16	80.270	81.120	79.635	80.750	80.750	1,575,472
2023-05-15	77.940	80.610	77.630	80.390	80.390	2,511,171
2023-05-12	77.820	78.230	76.780	78.150	78.150	1,329,465
2023-05-11	78.170	78.605	77.090	77.760	77.760	1,656,916
2023-05-10	78.200	78.860	77.650	78.560	78.560	1,663,041
2023-05-09	77.990	78.950	77.000	77.630	77.630	2,265,987
2023-05-08	77.160	78.235	76.690	77.820	77.820	2,323,618
2023-05-05	74.190	79.070	73.700	77.160	77.160	6,701,056
2023-05-04	67.010	67.430	66.380	67.070	67.070	1,734,423
2023-05-03	67.650	68.465	67.230	67.270	67.270	1,371,591
2023-05-02	68.010	68.330	66.390	67.750	67.750	1,603,200
2023-05-01	67.830	69.365	67.750	68.400	68.400	1,357,854
2023-04-28	67.140	68.270	66.905	67.780	67.780	1,725,840
2023-04-27	65.680	67.630	65.200	67.360	67.360	1,628,398
2023-04-26	66.420	66.820	64.960	65.420	65.420	1,357,271
2023-04-25	66.950	66.957	65.930	66.400	66.400	1,311,203
2023-04-24	67.440	67.510	66.610	67.200	67.200	1,051,577
2023-04-21	67.040	67.140	66.340	66.980	66.980	853,690
2023-04-20	67.100	67.465	66.630	66.880	66.880	1,343,673
2023-04-19	67.050	67.980	66.600	67.750	67.750	1,228,974
2023-04-18	68.860	68.860	67.630	67.710	67.710	1,853,601
2023-04-17	68.730	69.000	67.880	68.430	68.430	1,529,470
2023-04-14	70.340	70.710	68.690	68.960	68.960	1,211,065
2023-04-13	70.430	71.120	70.300	70.540	70.540	980,349
2023-04-12	71.010	71.180	69.900	69.900	69.900	1,550,712
2023-04-11	69.910	70.795	69.673	70.180	70.180	1,379,800
2023-04-10	68.510	69.900	68.350	69.730	69.730	1,087,744
2023-04-06	68.720	69.130	68.340	69.130	69.130	1,462,190
2023-04-05	68.700	69.110	68.196	68.800	68.800	1,318,629
2023-04-04	69.420	69.640	68.030	69.390	69.390	1,396,701
2023-04-03	69.830	69.980	68.710	69.310	69.310	1,287,160
2023-03-31	70.000	70.330	69.505	70.000	70.000	1,412,356
2023-03-30	69.205	69.760	68.210	69.200	69.200	1,591,740
2023-03-29	68.670	68.950	67.990	68.610	68.610	1,460,289
2023-03-28	66.910	67.870	66.800	67.850	67.850	1,937,353
2023-03-27	66.700	67.610	66.440	67.090	67.090	1,362,135
2023-03-24	64.700	66.180	64.250	65.950	65.950	1,911,335
2023-03-23	66.760	67.440	64.590	65.340	65.340	1,597,140
2023-03-22	69.200	69.275	66.230	66.240	66.240	2,241,325
2023-03-21	68.900	69.385	68.520	69.230	69.230	1,663,197

← NewerPage 15 of 21 · 1,255 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.