Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	82.480	84.810	81.880	83.060	83.060	1,042,030
2022-06-30	82.710	84.518	80.530	82.580	82.580	1,966,459
2022-06-29	84.030	84.260	82.230	84.000	84.000	1,074,892
2022-06-28	86.550	88.670	84.230	84.380	84.380	1,051,178
2022-06-27	87.340	87.890	84.175	85.590	85.590	1,714,970
2022-06-24	82.890	87.120	82.510	86.800	86.800	2,363,863
2022-06-23	84.050	84.050	80.240	81.940	81.940	2,138,695
2022-06-22	82.970	84.370	82.710	83.210	83.210	1,278,503
2022-06-21	85.370	86.790	83.650	83.980	83.980	1,736,248
2022-06-17	83.030	86.180	82.200	84.700	84.700	4,097,160
2022-06-16	84.480	85.305	81.210	81.770	81.770	1,874,423
2022-06-15	85.500	88.080	85.420	86.680	86.680	1,589,051
2022-06-14	85.200	86.720	84.125	84.940	84.940	1,541,070
2022-06-13	88.370	88.700	84.315	84.920	84.920	2,218,401
2022-06-10	91.820	93.220	90.890	92.310	92.310	2,592,846
2022-06-09	94.280	94.500	92.400	93.920	93.920	1,344,767
2022-06-08	95.530	96.590	94.090	94.900	94.900	1,250,728
2022-06-07	94.720	96.370	94.000	96.110	96.110	1,579,425
2022-06-06	96.570	96.790	94.107	95.160	95.160	1,802,235
2022-06-03	95.710	96.270	94.400	95.300	95.300	1,295,870
2022-06-02	93.230	97.730	93.230	97.200	97.200	1,380,325
2022-06-01	95.810	97.340	93.650	94.510	94.510	2,029,778
2022-05-31	94.930	95.895	93.610	95.050	95.050	2,363,648
2022-05-27	94.530	96.500	93.965	95.490	95.490	1,820,072
2022-05-26	91.190	94.325	90.930	92.890	92.890	2,057,063
2022-05-25	83.550	91.190	83.550	91.160	91.160	3,885,155
2022-05-24	87.530	87.910	83.940	84.450	84.450	1,874,648
2022-05-23	89.280	89.730	86.820	89.230	89.230	1,726,531
2022-05-20	90.370	92.280	86.100	89.280	89.280	2,335,533
2022-05-19	84.420	92.655	84.250	90.500	90.500	4,097,483
2022-05-18	84.870	86.970	83.870	85.390	85.390	2,618,053
2022-05-17	89.570	90.140	84.490	85.690	85.690	4,623,199
2022-05-16	91.080	92.110	86.900	86.970	86.970	1,753,042
2022-05-13	88.620	92.660	88.620	91.250	91.250	2,997,748
2022-05-12	84.130	87.130	81.680	87.090	87.090	4,291,875
2022-05-11	87.000	89.545	83.690	84.130	84.130	3,013,908
2022-05-10	88.340	90.540	85.440	88.140	88.140	3,432,751
2022-05-09	91.820	91.820	83.950	85.370	85.370	3,802,271
2022-05-06	95.600	96.880	85.930	92.510	92.510	5,398,032
2022-05-05	99.370	99.370	93.610	95.130	95.130	3,385,851
2022-05-04	99.430	99.920	92.770	99.370	99.370	4,895,682
2022-05-03	105.59	106.81	98.615	99.430	99.430	3,433,546
2022-05-02	105.33	105.60	101.70	104.84	104.84	1,643,712
2022-04-29	107.51	108.90	104.69	104.88	104.88	1,389,299
2022-04-28	107.46	108.76	104.43	107.92	107.92	1,506,344
2022-04-27	107.21	108.28	103.83	106.74	106.74	1,585,137
2022-04-26	109.69	110.78	107.57	107.61	107.61	1,951,004
2022-04-25	105.73	109.74	104.29	109.68	109.68	1,619,498
2022-04-22	106.33	108.10	105.28	105.91	105.91	1,188,612
2022-04-21	114.84	114.84	106.40	106.76	106.76	1,886,413
2022-04-20	112.36	114.39	111.75	112.20	112.20	1,367,571
2022-04-19	109.37	114.15	108.50	113.74	113.74	1,740,298
2022-04-18	111.02	111.30	108.24	109.24	109.24	1,276,963
2022-04-14	112.88	114.75	111.26	111.31	111.31	1,175,196
2022-04-13	109.13	113.39	108.52	112.96	112.96	2,393,174
2022-04-12	110.26	111.98	108.07	108.34	108.34	1,413,751
2022-04-11	107.29	109.93	106.58	107.88	107.88	1,757,008
2022-04-08	109.32	110.02	107.43	107.88	107.88	995,886
2022-04-07	110.19	110.47	106.84	109.61	109.61	1,450,097
2022-04-06	111.91	112.15	108.14	109.58	109.58	2,611,844

← NewerPage 19 of 79 · 4,731 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.