Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	74.790	76.380	73.691	73.780	73.780	1,607,447
2022-09-23	76.350	76.830	73.350	75.270	75.270	3,640,113
2022-09-22	81.420	81.450	77.090	77.480	77.480	3,918,859
2022-09-21	86.560	87.000	81.490	81.550	81.550	2,252,406
2022-09-20	86.210	87.530	85.960	86.860	86.860	1,076,325
2022-09-19	86.580	89.630	86.520	86.980	86.980	1,770,205
2022-09-16	90.690	90.760	87.080	87.430	87.430	3,974,140
2022-09-15	91.950	94.620	91.542	92.090	92.090	1,807,634
2022-09-14	90.200	92.410	88.480	92.250	92.250	1,812,824
2022-09-13	91.970	93.450	90.110	90.430	90.430	1,224,670
2022-09-12	93.710	95.520	93.210	95.260	95.260	1,507,181
2022-09-09	91.980	93.360	91.765	93.120	93.120	1,341,275
2022-09-08	90.410	91.630	89.670	90.730	90.730	1,339,286
2022-09-07	88.930	91.600	88.610	91.190	91.190	1,489,815
2022-09-06	90.190	90.270	87.597	88.930	88.930	1,124,665
2022-09-02	91.290	92.170	89.064	89.640	89.640	792,829
2022-09-01	89.520	90.260	88.461	90.200	90.200	1,012,364
2022-08-31	91.870	92.930	90.300	90.360	90.360	1,163,776
2022-08-30	92.580	92.970	90.680	91.300	91.300	857,224
2022-08-29	90.340	92.660	90.340	91.910	91.910	775,014
2022-08-26	95.330	96.080	91.760	91.800	91.800	1,512,801
2022-08-25	94.420	95.510	94.120	95.350	95.350	615,797
2022-08-24	93.190	94.280	92.900	93.690	93.690	614,579
2022-08-23	91.570	93.040	91.570	92.810	92.810	749,464
2022-08-22	92.110	92.418	91.050	91.380	91.380	1,124,520
2022-08-19	95.320	95.545	93.490	94.280	94.280	1,120,410
2022-08-18	97.340	97.360	96.140	96.470	96.470	1,151,037
2022-08-17	97.440	97.712	96.200	97.480	97.480	960,185
2022-08-16	98.090	99.630	97.310	99.040	99.040	1,189,552
2022-08-15	97.180	98.800	95.710	98.510	98.510	1,317,503
2022-08-12	97.390	98.090	96.440	97.890	97.890	811,150
2022-08-11	99.240	99.660	96.360	96.430	96.430	1,122,836
2022-08-10	97.710	98.820	96.410	97.870	97.870	1,925,405
2022-08-09	96.330	96.760	94.750	95.140	95.140	961,613
2022-08-08	96.970	99.505	95.880	97.060	97.060	1,725,019
2022-08-05	97.250	98.510	92.750	96.760	96.760	2,114,215
2022-08-04	98.330	98.590	96.620	97.500	97.500	2,042,333
2022-08-03	96.910	98.315	96.090	98.070	98.070	1,102,481
2022-08-02	92.800	96.840	92.460	96.030	96.030	1,219,122
2022-08-01	93.540	95.380	92.120	95.280	95.280	1,341,785
2022-07-29	92.610	94.090	91.070	93.990	93.990	1,050,189
2022-07-28	91.160	93.150	90.850	93.080	93.080	1,113,077
2022-07-27	91.010	93.730	90.280	93.340	93.340	1,359,910
2022-07-26	91.750	91.750	89.425	89.780	89.780	1,556,049
2022-07-25	91.700	92.400	90.430	92.240	92.240	1,184,960
2022-07-22	91.720	92.700	91.080	91.580	91.580	1,138,456
2022-07-21	91.950	92.310	90.075	91.560	91.560	1,078,369
2022-07-20	91.180	93.270	90.667	92.750	92.750	1,449,248
2022-07-19	87.990	91.300	87.590	91.180	91.180	1,800,911
2022-07-18	85.420	87.000	85.420	86.080	86.080	1,161,053
2022-07-15	83.430	85.060	82.343	84.480	84.480	846,708
2022-07-14	81.300	82.390	80.650	81.950	81.950	1,102,663
2022-07-13	79.950	83.840	79.500	83.260	83.260	876,320
2022-07-12	81.830	83.650	81.740	82.080	82.080	1,247,824
2022-07-11	83.870	83.930	80.940	82.190	82.190	1,202,401
2022-07-08	85.200	85.700	83.643	84.360	84.360	1,361,114
2022-07-07	85.660	86.705	84.280	85.970	85.970	1,741,833
2022-07-06	84.790	86.070	82.810	84.630	84.630	1,274,919
2022-07-05	82.350	85.600	80.825	85.440	85.440	961,916
2022-07-01	82.480	84.810	81.880	83.060	83.060	1,042,030

← NewerPage 18 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.