Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 177.47 | 178.56 | 175.39 | 176.06 | 176.06 | 1,629,100 |
| 2026-07-22 | 177.76 | 180.18 | 176.59 | 177.92 | 177.92 | 1,268,300 |
| 2026-07-21 | 177.48 | 179.85 | 176.16 | 177.83 | 177.83 | 1,926,800 |
| 2026-07-20 | 181.36 | 183.98 | 180.23 | 180.86 | 180.86 | 1,637,900 |
| 2026-07-17 | 177.79 | 181.23 | 177.79 | 180.22 | 180.22 | 1,256,500 |
| 2026-07-16 | 178.66 | 179.91 | 176.95 | 179.85 | 179.85 | 1,415,100 |
| 2026-07-15 | 181.30 | 184.33 | 178.01 | 178.44 | 178.44 | 1,734,000 |
| 2026-07-14 | 184.13 | 184.98 | 180.56 | 181.56 | 181.56 | 1,335,500 |
| 2026-07-13 | 180.19 | 184.18 | 180.19 | 183.25 | 183.25 | 2,068,800 |
| 2026-07-10 | 183.32 | 183.33 | 179.02 | 179.79 | 179.79 | 1,631,300 |
| 2026-07-09 | 181.97 | 186.30 | 181.75 | 182.58 | 182.58 | 2,164,800 |
| 2026-07-08 | 183.52 | 184.61 | 180.55 | 182.14 | 182.14 | 1,478,100 |
| 2026-07-07 | 184.53 | 185.70 | 183.17 | 183.92 | 183.92 | 2,101,597 |
| 2026-07-06 | 186.02 | 188.00 | 181.39 | 183.29 | 183.29 | 2,461,351 |
| 2026-07-02 | 183.15 | 186.84 | 180.02 | 186.59 | 186.59 | 2,321,400 |
| 2026-07-01 | 184.24 | 187.64 | 180.88 | 183.98 | 183.98 | 3,150,200 |
| 2026-06-30 | 181.99 | 184.86 | 181.78 | 183.11 | 183.11 | 5,007,200 |
| 2026-06-29 | 179.39 | 183.51 | 177.18 | 182.56 | 182.56 | 2,711,900 |
| 2026-06-26 | 175.57 | 180.92 | 173.73 | 179.46 | 179.46 | 3,577,000 |
| 2026-06-25 | 172.63 | 176.30 | 171.27 | 175.11 | 175.11 | 2,903,300 |
| 2026-06-24 | 168.11 | 173.22 | 166.15 | 171.47 | 171.47 | 2,067,500 |
| 2026-06-23 | 169.59 | 171.72 | 167.48 | 168.60 | 168.60 | 3,102,500 |
| 2026-06-22 | 171.02 | 172.34 | 168.14 | 170.56 | 170.56 | 3,059,800 |
| 2026-06-18 | 173.22 | 174.10 | 169.64 | 171.24 | 171.24 | 7,414,500 |
| 2026-06-17 | 173.33 | 174.69 | 171.04 | 171.52 | 171.52 | 1,731,600 |
| 2026-06-16 | 175.00 | 175.95 | 172.79 | 174.10 | 174.10 | 1,708,800 |
| 2026-06-15 | 173.42 | 176.00 | 171.72 | 175.85 | 175.85 | 2,574,400 |
| 2026-06-12 | 173.91 | 174.00 | 170.87 | 172.51 | 172.51 | 1,552,200 |
| 2026-06-11 | 168.41 | 175.00 | 167.50 | 172.33 | 172.33 | 3,160,300 |
| 2026-06-10 | 163.26 | 169.80 | 161.45 | 167.50 | 167.50 | 3,105,700 |
| 2026-06-09 | 159.73 | 162.66 | 158.02 | 162.66 | 162.66 | 1,689,000 |
| 2026-06-08 | 160.32 | 162.46 | 158.96 | 159.51 | 159.51 | 1,739,700 |
| 2026-06-05 | 160.84 | 161.25 | 158.58 | 160.07 | 160.07 | 1,786,300 |
| 2026-06-04 | 165.75 | 165.77 | 159.78 | 161.01 | 161.01 | 3,272,900 |
| 2026-06-03 | 166.79 | 167.77 | 163.31 | 164.25 | 164.25 | 2,248,900 |
| 2026-06-02 | 169.31 | 170.15 | 166.49 | 167.64 | 167.64 | 2,593,200 |
| 2026-06-01 | 169.10 | 171.31 | 166.83 | 170.45 | 170.45 | 1,633,500 |
| 2026-05-29 | 166.34 | 170.90 | 165.97 | 168.41 | 168.41 | 3,559,500 |
| 2026-05-28 | 166.00 | 168.57 | 164.24 | 167.03 | 167.03 | 1,683,800 |
| 2026-05-27 | 166.28 | 168.95 | 165.68 | 166.56 | 166.56 | 2,511,400 |
| 2026-05-26 | 167.17 | 169.32 | 166.09 | 166.52 | 166.52 | 2,191,100 |
| 2026-05-22 | 165.67 | 167.02 | 164.16 | 165.55 | 165.55 | 1,226,000 |
| 2026-05-21 | 162.22 | 167.97 | 161.38 | 165.98 | 165.98 | 2,203,500 |
| 2026-05-20 | 162.53 | 165.11 | 159.71 | 164.44 | 164.44 | 4,741,700 |
| 2026-05-19 | 166.46 | 166.76 | 163.01 | 163.01 | 163.01 | 2,494,100 |
| 2026-05-18 | 168.75 | 170.83 | 167.06 | 167.49 | 167.49 | 1,443,000 |
| 2026-05-15 | 168.88 | 169.90 | 167.18 | 168.87 | 168.87 | 1,924,000 |
| 2026-05-14 | 169.59 | 173.12 | 168.30 | 169.99 | 169.99 | 2,027,500 |
| 2026-05-13 | 165.62 | 170.21 | 163.93 | 168.46 | 168.46 | 2,148,100 |
| 2026-05-12 | 162.64 | 167.39 | 161.55 | 165.67 | 165.67 | 2,341,100 |
| 2026-05-11 | 160.83 | 164.56 | 159.77 | 163.00 | 163.00 | 2,493,400 |
| 2026-05-08 | 166.57 | 167.01 | 162.25 | 163.28 | 163.28 | 3,571,300 |
| 2026-05-07 | 169.01 | 169.71 | 162.26 | 165.75 | 165.75 | 4,471,700 |
| 2026-05-06 | 161.43 | 169.91 | 159.20 | 167.82 | 167.82 | 6,544,100 |
| 2026-05-05 | 158.04 | 159.31 | 156.24 | 157.26 | 157.26 | 3,487,900 |
| 2026-05-04 | 158.69 | 158.70 | 156.39 | 157.58 | 157.58 | 2,168,400 |
| 2026-05-01 | 158.85 | 159.01 | 156.05 | 158.25 | 158.25 | 2,441,500 |
| 2026-04-30 | 152.75 | 158.22 | 152.21 | 157.94 | 157.94 | 2,518,700 |
| 2026-04-29 | 152.43 | 154.22 | 151.44 | 153.13 | 153.13 | 1,454,800 |
| 2026-04-28 | 157.34 | 158.16 | 154.34 | 154.75 | 154.75 | 1,769,753 |
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.