Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	75.410	77.500	74.500	76.990	76.990	3,591,770
2021-07-19	76.280	76.480	74.230	74.790	74.790	3,774,341
2021-07-16	82.850	82.930	77.920	78.530	78.530	2,994,379
2021-07-15	80.510	81.190	78.680	79.930	79.930	1,935,933
2021-07-14	81.930	82.345	80.520	80.940	80.940	1,577,722
2021-07-13	84.090	84.095	81.190	81.780	81.780	2,055,970
2021-07-12	82.990	84.725	82.250	84.390	84.390	1,194,845
2021-07-09	83.200	84.150	82.900	83.660	83.660	1,623,994
2021-07-08	81.810	83.115	81.230	82.100	82.100	1,461,845
2021-07-07	84.050	85.000	82.590	83.600	83.600	1,655,698
2021-07-06	87.990	87.990	84.230	84.950	84.950	2,046,754
2021-07-02	88.620	88.830	86.340	87.290	87.290	1,729,762
2021-07-01	88.280	89.230	88.000	88.590	88.590	1,761,269
2021-06-30	88.470	88.820	87.030	87.590	87.590	2,689,809
2021-06-29	88.290	89.750	87.365	88.480	88.480	1,888,218
2021-06-28	92.760	92.760	86.340	88.290	88.290	4,105,940
2021-06-25	92.000	93.370	91.610	92.600	92.600	3,757,090
2021-06-24	92.740	92.830	91.130	91.990	91.990	1,508,813
2021-06-23	91.490	94.000	91.215	91.940	91.940	2,081,160
2021-06-22	88.890	92.550	87.490	91.520	91.520	6,012,779
2021-06-21	86.800	89.150	85.915	89.060	89.060	1,532,172
2021-06-18	84.190	85.850	83.550	85.660	85.660	2,031,425
2021-06-17	86.940	87.690	84.740	85.360	85.360	1,318,682
2021-06-16	86.010	87.450	85.740	87.220	87.220	1,003,662
2021-06-15	86.880	87.480	85.500	85.960	85.960	1,348,548
2021-06-14	87.310	87.830	85.770	86.400	86.400	1,186,141
2021-06-11	87.290	88.070	87.000	87.460	87.460	1,243,736
2021-06-10	88.410	88.730	85.734	87.010	87.010	2,099,348
2021-06-09	89.450	89.450	88.090	88.170	88.170	1,081,779
2021-06-08	89.950	89.970	87.910	89.290	89.290	1,399,648
2021-06-07	89.410	90.980	89.190	89.700	89.700	1,236,879
2021-06-04	90.460	91.050	89.060	89.240	89.240	1,205,155
2021-06-03	90.190	91.110	88.780	90.030	90.030	1,820,684
2021-06-02	91.930	92.429	90.320	90.910	90.910	2,211,339
2021-06-01	91.100	92.120	90.275	91.970	91.970	1,545,945
2021-05-28	91.180	91.500	89.940	90.110	90.110	1,086,346
2021-05-27	90.780	91.000	88.880	90.520	90.520	1,973,890
2021-05-26	90.900	91.402	89.900	90.300	90.300	1,265,736
2021-05-25	93.020	93.070	89.280	90.370	90.370	3,173,635
2021-05-24	89.660	92.020	88.330	91.720	91.720	2,272,153
2021-05-21	89.460	89.660	87.910	89.260	89.260	2,498,408
2021-05-20	87.640	89.690	87.100	88.370	88.370	2,616,278
2021-05-19	85.180	87.390	84.250	87.300	87.300	2,785,977
2021-05-18	84.780	88.780	84.640	87.090	87.090	5,445,270
2021-05-17	85.220	86.500	83.110	84.520	84.520	2,570,280
2021-05-14	82.590	85.870	82.350	85.800	85.800	3,493,088
2021-05-13	78.180	81.550	78.180	81.230	81.230	2,477,495
2021-05-12	82.360	82.530	77.820	77.910	77.910	2,493,217
2021-05-11	81.200	82.560	79.900	81.950	81.950	2,901,703
2021-05-10	82.110	85.340	80.530	83.060	83.060	3,858,473
2021-05-07	74.360	80.370	74.010	79.960	79.960	2,994,630
2021-05-06	78.990	79.570	74.910	75.120	75.120	4,018,823
2021-05-05	79.590	79.750	78.700	78.770	78.770	1,591,674
2021-05-04	81.710	82.090	78.460	79.280	79.280	1,587,559
2021-05-03	82.640	82.970	81.550	82.150	82.150	942,184
2021-04-30	82.020	82.805	81.560	81.880	81.880	943,267
2021-04-29	83.020	83.880	81.800	82.610	82.610	822,763
2021-04-28	82.400	83.500	82.220	82.420	82.420	899,691
2021-04-27	83.030	83.370	82.060	82.280	82.280	923,277
2021-04-26	82.410	83.290	82.050	82.620	82.620	1,027,007

← NewerPage 23 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.