Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	67.870	69.600	67.702	68.680	68.680	1,579,394
2022-12-19	68.940	69.430	68.045	68.390	68.390	1,886,688
2022-12-16	69.860	70.550	69.130	69.370	69.370	2,701,868
2022-12-15	72.010	72.750	70.180	70.230	70.230	2,164,549
2022-12-14	73.570	74.530	72.470	73.090	73.090	1,779,487
2022-12-13	75.750	76.670	73.270	74.170	74.170	2,607,696
2022-12-12	71.740	73.660	71.740	73.600	73.600	1,474,816
2022-12-09	71.160	73.180	71.160	71.770	71.770	1,151,594
2022-12-08	71.000	71.830	70.090	71.470	71.470	1,670,898
2022-12-07	70.700	71.450	69.920	71.140	71.140	2,190,056
2022-12-06	73.870	73.950	70.420	70.910	70.910	2,941,824
2022-12-05	73.220	74.570	73.060	73.880	73.880	7,506,375
2022-12-02	72.960	74.149	72.470	73.920	73.920	1,548,039
2022-12-01	73.280	75.009	73.035	73.550	73.550	1,990,894
2022-11-30	70.250	73.070	70.200	72.760	72.760	2,976,109
2022-11-29	69.090	71.110	69.090	70.210	70.210	2,977,227
2022-11-28	68.550	70.020	68.250	68.690	68.690	2,725,979
2022-11-25	68.570	69.150	68.160	68.460	68.460	660,766
2022-11-23	67.660	68.740	66.850	68.580	68.580	1,749,941
2022-11-22	66.680	67.685	65.776	67.490	67.490	2,559,504
2022-11-21	66.455	68.370	66.135	66.940	66.940	5,230,731
2022-11-18	73.420	73.840	65.050	66.210	66.210	15,283,480
2022-11-17	72.630	73.320	71.190	71.850	71.850	3,725,964
2022-11-16	73.510	74.250	72.425	74.010	74.010	1,533,977
2022-11-15	75.510	77.620	72.870	74.280	74.280	2,670,371
2022-11-14	76.370	76.890	73.420	73.600	73.600	1,958,058
2022-11-11	77.180	77.310	75.420	76.700	76.700	1,261,375
2022-11-10	75.600	77.050	75.100	76.360	76.360	1,974,893
2022-11-09	71.630	73.710	70.780	72.640	72.640	2,348,354
2022-11-08	73.540	73.910	71.500	72.900	72.900	1,796,814
2022-11-07	71.130	73.340	69.790	73.260	73.260	3,643,427
2022-11-04	81.050	81.190	67.530	70.720	70.720	10,998,690
2022-11-03	75.790	77.290	74.365	76.420	76.420	2,482,407
2022-11-02	78.750	79.930	76.760	76.780	76.780	1,511,963
2022-11-01	80.910	81.555	79.420	79.430	79.430	1,220,930
2022-10-31	79.900	80.230	78.715	79.610	79.610	1,317,392
2022-10-28	78.060	80.130	77.800	80.060	80.060	1,015,233
2022-10-27	79.580	81.090	77.800	78.130	78.130	1,396,708
2022-10-26	81.520	82.870	78.205	78.470	78.470	2,688,355
2022-10-25	78.850	81.980	78.850	81.710	81.710	1,639,734
2022-10-24	79.730	79.730	76.810	78.660	78.660	1,253,158
2022-10-21	78.720	80.270	77.790	79.530	79.530	1,309,236
2022-10-20	79.420	80.880	78.510	78.860	78.860	838,462
2022-10-19	79.030	80.390	78.550	79.620	79.620	909,572
2022-10-18	80.000	81.080	78.530	79.600	79.600	971,919
2022-10-17	77.360	78.505	77.360	78.030	78.030	1,636,341
2022-10-14	79.020	79.250	75.680	75.780	75.780	1,038,199
2022-10-13	75.550	78.500	74.695	77.940	77.940	1,138,404
2022-10-12	77.460	77.890	76.435	77.330	77.330	992,352
2022-10-11	78.050	78.820	76.280	77.750	77.750	1,340,844
2022-10-10	78.830	78.830	77.000	78.060	78.060	853,360
2022-10-07	78.730	79.680	78.010	78.610	78.610	1,072,821
2022-10-06	80.630	81.820	79.770	79.860	79.860	1,042,770
2022-10-05	78.870	80.858	78.645	80.670	80.670	1,194,178
2022-10-04	80.470	81.650	79.780	80.460	80.460	3,044,680
2022-10-03	76.850	78.390	76.100	78.360	78.360	2,079,172
2022-09-30	75.060	78.165	74.670	76.040	76.040	1,929,213
2022-09-29	76.490	76.770	74.170	75.260	75.260	1,688,322
2022-09-28	75.560	78.680	75.070	77.770	77.770	2,257,303
2022-09-27	75.320	76.490	73.890	75.030	75.030	1,830,298

← NewerPage 17 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.