Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	81.790	82.170	81.140	81.780	81.780	1,315,123
2021-04-22	81.520	81.889	79.900	80.980	80.980	3,544,912
2021-04-21	78.070	81.330	77.440	81.280	81.280	2,571,217
2021-04-20	80.990	81.310	77.730	78.450	78.450	2,466,929
2021-04-19	80.980	82.440	80.440	81.580	81.580	2,980,865
2021-04-16	80.630	81.720	80.510	80.990	80.990	1,905,500
2021-04-15	82.585	83.030	80.180	80.250	80.250	2,332,339
2021-04-14	83.050	84.650	81.750	82.050	82.050	2,379,273
2021-04-13	84.100	84.115	81.920	82.670	82.670	3,035,586
2021-04-12	85.760	85.980	84.030	84.880	84.880	1,333,633
2021-04-09	87.180	87.360	85.140	86.000	86.000	1,452,583
2021-04-08	86.660	87.110	85.780	87.000	87.000	1,288,233
2021-04-07	88.880	88.880	86.580	86.680	86.680	1,283,559
2021-04-06	87.620	89.400	87.475	88.930	88.930	1,807,811
2021-04-05	89.270	89.440	87.095	87.550	87.550	1,653,179
2021-04-01	85.500	88.150	84.970	88.070	88.070	2,002,641
2021-03-31	84.020	85.220	83.680	84.650	84.650	1,976,245
2021-03-30	81.920	84.060	80.820	83.490	83.490	1,342,803
2021-03-29	83.410	83.950	81.420	81.750	81.750	1,553,947
2021-03-26	84.140	86.350	82.460	84.040	84.040	3,212,802
2021-03-25	80.390	84.310	79.150	83.820	83.820	2,207,257
2021-03-24	82.160	83.900	81.530	81.550	81.550	1,526,686
2021-03-23	83.830	83.830	81.130	81.640	81.640	2,013,961
2021-03-22	84.680	85.940	83.660	84.280	84.280	1,927,434
2021-03-19	87.460	87.760	84.370	84.680	84.680	2,781,328
2021-03-18	86.360	89.940	84.760	87.890	87.890	4,214,935
2021-03-17	87.130	87.740	85.670	86.690	86.690	1,711,797
2021-03-16	90.220	90.230	86.270	88.010	88.010	1,828,062
2021-03-15	88.020	90.360	87.750	90.160	90.160	2,124,056
2021-03-12	88.320	89.050	86.760	87.880	87.880	2,036,321
2021-03-11	89.300	89.300	87.790	88.780	88.780	1,177,678
2021-03-10	88.030	89.380	87.490	88.170	88.170	1,933,980
2021-03-09	90.140	90.340	87.240	87.260	87.260	2,057,804
2021-03-08	91.500	91.830	88.760	89.400	89.400	1,680,260
2021-03-05	91.790	91.970	86.400	89.810	89.810	2,920,126
2021-03-04	91.800	93.730	88.707	91.140	91.140	3,187,074
2021-03-03	89.150	94.630	88.810	91.750	91.750	2,724,060
2021-03-02	92.090	92.790	89.840	90.570	90.570	1,900,844
2021-03-01	91.100	94.250	90.790	92.860	92.860	2,195,621
2021-02-26	88.820	91.030	85.250	88.860	88.860	2,507,012
2021-02-25	91.070	91.180	85.660	87.220	87.220	3,255,258
2021-02-24	89.890	92.865	89.420	90.490	90.490	2,753,405
2021-02-23	89.240	90.460	86.180	90.330	90.330	4,952,920
2021-02-22	87.890	91.380	87.200	88.850	88.850	3,670,078
2021-02-19	84.850	88.690	84.750	88.090	88.090	2,418,829
2021-02-18	84.790	84.790	83.350	84.450	84.450	1,751,908
2021-02-17	84.590	85.480	83.150	84.860	84.860	2,172,021
2021-02-16	85.010	86.720	83.810	85.010	85.010	3,511,677
2021-02-12	81.030	84.210	80.870	84.170	84.170	4,125,688
2021-02-11	80.170	83.080	79.370	81.040	81.040	3,470,333
2021-02-10	77.820	80.810	76.700	79.630	79.630	2,910,574
2021-02-09	76.320	78.327	75.317	77.520	77.520	1,833,960
2021-02-08	75.000	76.760	74.320	76.390	76.390	1,435,753
2021-02-05	75.160	75.430	73.660	74.340	74.340	2,043,226
2021-02-04	72.200	75.710	71.880	75.020	75.020	2,816,186
2021-02-03	70.860	71.910	70.610	71.440	71.440	1,121,648
2021-02-02	68.900	71.940	68.630	70.380	70.380	3,246,645
2021-02-01	67.390	68.190	66.250	67.560	67.560	2,350,815
2021-01-29	68.620	68.890	65.880	66.450	66.450	2,924,608
2021-01-28	70.000	70.560	68.040	69.180	69.180	2,215,538

← NewerPage 24 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.