Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	100.16	100.51	98.970	99.620	99.620	1,977,479
2021-10-12	97.810	100.08	97.680	100.06	100.06	1,604,357
2021-10-11	98.870	99.210	97.491	98.040	98.040	1,064,383
2021-10-08	99.300	100.20	98.190	98.340	98.340	1,177,867
2021-10-07	101.29	102.24	98.640	98.970	98.970	1,751,603
2021-10-06	97.890	101.09	97.510	101.03	101.03	2,090,735
2021-10-05	98.600	100.23	97.800	99.830	99.830	2,287,176
2021-10-04	98.335	98.790	96.300	97.970	97.970	2,274,853
2021-10-01	92.510	99.090	92.300	98.730	98.730	4,464,338
2021-09-30	91.760	92.890	90.180	91.130	91.130	2,014,566
2021-09-29	92.670	93.260	90.950	91.410	91.410	2,431,164
2021-09-28	93.520	94.560	92.220	92.420	92.420	1,488,276
2021-09-27	93.000	96.500	93.000	93.640	93.640	2,501,443
2021-09-24	91.490	93.086	91.091	92.740	92.740	1,582,449
2021-09-23	89.190	92.050	88.920	91.590	91.590	2,682,083
2021-09-22	85.850	89.000	85.790	88.320	88.320	2,020,812
2021-09-21	87.840	88.290	84.510	85.220	85.220	2,147,310
2021-09-20	85.990	86.860	84.730	86.740	86.740	1,427,401
2021-09-17	86.850	88.350	86.250	86.830	86.830	3,888,321
2021-09-16	86.590	87.215	85.260	86.810	86.810	2,225,811
2021-09-15	87.000	87.280	84.380	86.540	86.540	4,433,545
2021-09-14	89.170	89.690	87.200	88.680	88.680	1,877,321
2021-09-13	88.000	89.800	86.510	89.110	89.110	2,074,963
2021-09-10	86.940	87.330	85.320	86.080	86.080	1,448,261
2021-09-09	85.640	87.610	84.800	86.380	86.380	1,313,303
2021-09-08	87.570	88.860	86.127	86.690	86.690	951,622
2021-09-07	86.000	87.920	85.885	87.680	87.680	1,199,977
2021-09-03	86.070	86.870	84.960	86.080	86.080	744,475
2021-09-02	87.050	87.510	86.360	86.690	86.690	903,666
2021-09-01	86.770	87.200	86.000	86.360	86.360	909,139
2021-08-31	86.170	86.970	85.360	86.700	86.700	2,638,370
2021-08-30	87.780	87.780	85.855	86.570	86.570	1,346,318
2021-08-27	85.100	87.305	85.100	86.900	86.900	1,314,828
2021-08-26	85.440	86.370	84.035	84.750	84.750	1,890,367
2021-08-25	85.940	87.680	85.540	85.890	85.890	1,679,561
2021-08-24	84.100	86.150	83.660	85.740	85.740	2,814,443
2021-08-23	81.090	83.680	80.650	83.440	83.440	2,103,758
2021-08-20	78.870	80.300	78.310	80.200	80.200	2,114,582
2021-08-19	79.860	80.460	78.140	79.500	79.500	2,281,385
2021-08-18	80.990	82.450	80.410	80.870	80.870	1,313,734
2021-08-17	80.090	80.825	78.455	80.560	80.560	2,298,472
2021-08-16	80.770	81.990	78.780	81.140	81.140	2,067,747
2021-08-13	84.090	84.325	81.520	81.580	81.580	1,341,102
2021-08-12	83.750	84.050	82.300	84.020	84.020	1,505,469
2021-08-11	82.750	84.210	81.720	83.770	83.770	1,780,761
2021-08-10	82.950	85.360	82.725	83.750	83.750	2,204,657
2021-08-09	84.590	84.940	82.540	83.310	83.310	1,587,309
2021-08-06	85.380	86.160	83.790	85.410	85.410	1,937,437
2021-08-05	79.380	84.780	79.380	84.760	84.760	2,465,602
2021-08-04	80.470	82.880	78.580	79.490	79.490	4,145,086
2021-08-03	79.400	79.640	76.310	78.330	78.330	3,007,250
2021-08-02	79.250	81.030	78.900	79.120	79.120	1,533,555
2021-07-30	80.060	81.960	78.620	78.890	78.890	1,479,926
2021-07-29	80.330	82.150	79.830	80.720	80.720	1,519,379
2021-07-28	81.570	81.810	78.940	80.210	80.210	1,176,844
2021-07-27	81.430	81.945	79.060	80.290	80.290	2,267,191
2021-07-26	77.720	82.260	77.710	82.180	82.180	2,714,206
2021-07-23	79.480	79.520	77.590	77.710	77.710	1,434,929
2021-07-22	79.700	80.165	78.310	78.800	78.800	1,342,875
2021-07-21	77.920	80.939	77.830	80.000	80.000	2,456,889

← NewerPage 22 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.