Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	119.80	120.41	115.81	115.86	115.86	1,957,136
2022-01-06	118.14	121.15	116.20	119.34	119.34	1,906,589
2022-01-05	121.93	123.64	117.35	117.47	117.47	2,397,607
2022-01-04	123.41	125.72	120.09	120.72	120.72	2,410,067
2022-01-03	120.59	123.49	120.59	121.14	121.14	2,165,516
2021-12-31	119.27	120.78	118.58	119.69	119.69	1,488,164
2021-12-30	120.11	122.50	119.66	119.71	119.71	1,289,973
2021-12-29	120.25	121.56	118.63	119.83	119.83	1,457,455
2021-12-28	119.66	121.23	118.51	120.09	120.09	1,546,341
2021-12-27	118.88	120.25	117.45	120.19	120.19	1,452,539
2021-12-23	118.00	119.15	116.46	118.54	118.54	1,800,026
2021-12-22	113.98	119.27	113.74	116.92	116.92	3,329,402
2021-12-21	108.21	114.96	108.21	114.22	114.22	2,725,623
2021-12-20	100.79	106.95	100.41	106.87	106.87	2,833,358
2021-12-17	101.79	105.96	100.82	105.14	105.14	3,833,169
2021-12-16	106.72	107.80	100.19	101.40	101.40	3,601,072
2021-12-15	108.37	108.68	103.21	106.42	106.42	2,574,324
2021-12-14	107.15	110.72	106.81	108.19	108.19	1,500,196
2021-12-13	110.97	111.99	106.62	108.60	108.60	2,276,442
2021-12-10	111.26	112.90	110.17	111.87	111.87	1,513,758
2021-12-09	109.05	113.24	108.95	110.73	110.73	1,854,224
2021-12-08	109.08	113.47	109.08	110.48	110.48	2,180,876
2021-12-07	109.61	110.67	107.55	108.63	108.63	1,824,077
2021-12-06	102.00	109.42	101.85	107.11	107.11	2,886,544
2021-12-03	106.56	106.56	99.160	100.93	100.93	3,765,442
2021-12-02	104.14	107.28	103.29	106.31	106.31	2,713,182
2021-12-01	109.76	109.95	102.33	102.83	102.83	3,038,196
2021-11-30	106.70	107.73	104.25	106.65	106.65	3,134,256
2021-11-29	106.19	109.62	104.81	107.85	107.85	2,855,868
2021-11-26	103.79	105.05	98.500	103.53	103.53	4,582,073
2021-11-24	111.57	113.53	110.85	112.61	112.61	1,393,313
2021-11-23	112.83	113.63	110.56	112.74	112.74	1,451,135
2021-11-22	113.88	116.70	112.06	112.11	112.11	3,112,442
2021-11-19	111.60	112.99	109.05	112.54	112.54	3,099,646
2021-11-18	114.91	115.48	111.93	112.96	112.96	2,424,166
2021-11-17	115.37	116.65	113.83	115.10	115.10	2,356,906
2021-11-16	114.45	116.04	112.12	115.71	115.71	1,672,064
2021-11-15	113.07	116.79	112.70	115.94	115.94	1,721,631
2021-11-12	114.37	114.53	111.71	112.32	112.32	2,739,393
2021-11-11	115.26	115.87	113.20	114.26	114.26	1,648,267
2021-11-10	116.00	117.73	113.95	115.01	115.01	3,102,927
2021-11-09	116.81	117.00	114.03	116.61	116.61	3,005,814
2021-11-08	118.82	120.34	113.62	117.14	117.14	5,805,194
2021-11-05	118.63	127.75	115.50	123.80	123.80	8,015,293
2021-11-04	105.57	107.53	104.68	107.52	107.52	1,958,409
2021-11-03	106.34	106.76	104.45	105.28	105.28	1,634,925
2021-11-02	104.36	107.05	104.04	106.78	106.78	2,364,311
2021-11-01	101.85	104.61	101.70	104.04	104.04	1,567,235
2021-10-29	100.05	101.46	99.620	101.15	101.15	1,175,103
2021-10-28	100.34	101.03	98.750	100.44	100.44	2,582,762
2021-10-27	101.09	102.10	100.32	100.61	100.61	2,056,096
2021-10-26	101.00	101.55	99.925	101.09	101.09	886,699
2021-10-25	100.63	101.58	100.04	100.52	100.52	1,202,177
2021-10-22	100.40	101.39	99.680	100.75	100.75	884,184
2021-10-21	100.19	101.20	99.970	100.57	100.57	813,268
2021-10-20	99.490	100.36	98.120	100.26	100.26	1,019,930
2021-10-19	102.65	102.82	99.960	100.01	100.01	2,276,675
2021-10-18	100.80	102.63	100.20	102.41	102.41	1,560,808
2021-10-15	101.24	102.85	100.45	101.57	101.57	1,447,921
2021-10-14	100.53	100.66	98.970	100.41	100.41	1,354,643

← NewerPage 21 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.