Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	116.70	117.18	112.83	113.61	113.61	1,455,230
2022-04-04	113.86	116.86	113.41	116.17	116.17	1,685,747
2022-04-01	118.56	118.56	114.08	114.37	114.37	1,730,928
2022-03-31	118.12	119.83	116.85	117.64	117.64	1,597,377
2022-03-30	118.62	119.82	117.13	117.76	117.76	1,387,795
2022-03-29	119.50	121.28	117.10	119.50	119.50	1,646,482
2022-03-28	116.07	117.74	114.81	117.58	117.58	1,626,345
2022-03-25	118.00	119.00	114.78	116.30	116.30	1,382,175
2022-03-24	116.06	117.90	114.21	117.88	117.88	1,852,145
2022-03-23	116.97	117.95	114.52	115.27	115.27	1,799,424
2022-03-22	114.88	118.44	114.35	117.98	117.98	2,004,795
2022-03-21	112.72	114.10	109.55	113.93	113.93	2,479,232
2022-03-18	110.59	113.62	110.46	112.98	112.98	3,015,144
2022-03-17	110.72	112.09	107.41	111.17	111.17	2,636,668
2022-03-16	111.95	114.71	107.53	112.01	112.01	3,255,204
2022-03-15	108.73	111.95	108.60	111.76	111.76	1,811,713
2022-03-14	108.48	109.90	106.45	108.04	108.04	2,136,707
2022-03-11	113.90	114.03	108.47	108.55	108.55	2,238,355
2022-03-10	107.71	111.99	106.60	111.56	111.56	1,790,749
2022-03-09	109.80	113.19	109.36	109.90	109.90	3,027,238
2022-03-08	100.51	109.87	98.010	106.01	106.01	4,466,079
2022-03-07	114.61	114.88	99.860	100.31	100.31	5,423,636
2022-03-04	114.65	115.70	111.42	114.38	114.38	2,932,200
2022-03-03	121.54	122.71	115.51	116.23	116.23	2,547,262
2022-03-02	118.25	122.47	118.04	120.81	120.81	2,468,878
2022-03-01	122.02	122.02	114.79	116.70	116.70	3,702,833
2022-02-28	125.30	125.91	119.81	120.82	120.82	4,457,504
2022-02-25	125.26	126.79	121.23	126.04	126.04	3,431,773
2022-02-24	111.36	126.24	111.36	124.39	124.39	6,427,805
2022-02-23	118.01	120.03	113.28	113.40	113.40	3,730,622
2022-02-22	117.73	119.65	115.28	117.05	117.05	3,382,645
2022-02-18	116.37	118.10	114.26	117.44	117.44	2,437,678
2022-02-17	119.44	121.33	116.28	116.48	116.48	2,439,829
2022-02-16	119.00	120.59	116.58	120.25	120.25	3,249,996
2022-02-15	117.15	120.51	116.90	119.75	119.75	3,857,530
2022-02-14	116.13	117.32	114.02	115.27	115.27	3,392,345
2022-02-11	118.74	119.83	114.60	115.75	115.75	1,453,192
2022-02-10	117.05	121.12	116.60	118.93	118.93	1,365,449
2022-02-09	117.43	118.84	116.72	118.02	118.02	1,617,829
2022-02-08	111.90	116.82	111.00	116.59	116.59	1,941,172
2022-02-07	108.61	111.52	108.61	111.02	111.02	1,489,539
2022-02-04	105.56	109.25	104.73	108.36	108.36	1,380,130
2022-02-03	107.87	108.93	105.76	105.84	105.84	2,440,186
2022-02-02	110.67	110.80	107.61	109.45	109.45	1,534,363
2022-02-01	110.12	112.54	108.96	111.09	111.09	1,874,989
2022-01-31	105.01	109.62	105.00	109.51	109.51	2,028,485
2022-01-28	101.60	105.44	99.760	105.27	105.27	2,062,837
2022-01-27	106.37	107.58	101.43	101.64	101.64	2,034,183
2022-01-26	107.14	108.70	103.84	104.73	104.73	2,347,873
2022-01-25	106.27	107.30	103.68	106.12	106.12	2,698,555
2022-01-24	107.01	108.91	100.72	108.82	108.82	4,281,330
2022-01-21	112.31	113.18	109.31	109.74	109.74	2,195,317
2022-01-20	113.45	116.87	112.13	112.44	112.44	1,558,860
2022-01-19	114.89	116.28	112.13	113.28	113.28	1,636,377
2022-01-18	114.17	116.60	113.25	115.21	115.21	2,450,603
2022-01-14	113.99	114.98	112.23	114.81	114.81	1,349,180
2022-01-13	115.29	116.63	113.20	113.87	113.87	1,710,358
2022-01-12	116.64	117.67	113.99	114.00	114.00	2,593,633
2022-01-11	115.02	116.81	113.07	116.00	116.00	1,718,885
2022-01-10	115.80	116.56	109.82	115.32	115.32	3,198,241

← NewerPage 20 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.