Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	67.600	70.020	66.360	68.520	68.520	2,795,968
2021-01-26	69.870	70.200	67.530	68.700	68.700	2,500,980
2021-01-25	71.690	71.990	68.380	69.210	69.210	3,563,589
2021-01-22	73.500	74.340	72.020	72.280	72.280	2,667,828
2021-01-21	73.750	74.740	73.049	74.590	74.590	1,725,628
2021-01-20	76.530	77.048	73.670	73.730	73.730	3,201,304
2021-01-19	70.870	78.000	70.380	76.540	76.540	6,217,691
2021-01-15	72.890	72.930	70.830	71.570	71.570	1,738,786
2021-01-14	73.820	75.160	73.250	73.330	73.330	2,119,274
2021-01-13	73.460	74.420	73.050	73.320	73.320	2,163,193
2021-01-12	72.400	73.590	71.720	73.370	73.370	1,864,205
2021-01-11	72.480	74.000	71.530	72.240	72.240	2,328,255
2021-01-08	73.210	74.060	72.650	73.460	73.460	2,259,290
2021-01-07	72.910	74.490	72.190	73.010	73.010	1,355,576
2021-01-06	72.720	74.490	71.720	72.620	72.620	2,630,653
2021-01-05	70.250	73.110	70.250	72.000	72.000	1,642,205
2021-01-04	73.370	73.790	69.950	70.670	70.670	2,355,012
2020-12-31	74.370	74.850	73.150	73.480	73.480	1,117,820
2020-12-30	74.250	75.090	74.250	74.570	74.570	1,232,982
2020-12-29	75.000	75.340	74.180	74.510	74.510	1,921,807
2020-12-28	71.780	75.569	71.730	74.680	74.680	2,305,042
2020-12-24	71.930	72.040	71.350	71.640	71.640	381,838
2020-12-23	72.020	73.060	71.580	71.630	71.630	1,845,681
2020-12-22	72.390	72.630	71.255	72.010	72.010	1,847,618
2020-12-21	70.900	73.080	70.320	72.180	72.180	2,453,193
2020-12-18	74.120	74.450	73.110	73.430	73.430	4,166,473
2020-12-17	73.240	74.290	72.510	73.980	73.980	1,799,886
2020-12-16	73.050	73.630	72.179	72.980	72.980	1,717,028
2020-12-15	70.470	73.720	70.380	73.170	73.170	3,240,509
2020-12-14	71.900	74.250	70.270	70.350	70.350	2,534,955
2020-12-11	71.240	71.960	69.680	70.930	70.930	2,605,621
2020-12-10	69.540	72.430	69.395	72.330	72.330	2,295,297
2020-12-09	71.110	71.350	68.610	70.260	70.260	1,985,333
2020-12-08	69.600	70.605	68.950	69.890	69.890	2,525,731
2020-12-07	69.500	70.130	68.500	69.930	69.930	2,155,127
2020-12-04	69.620	70.225	69.510	70.000	70.000	2,250,433
2020-12-03	70.440	70.830	68.710	69.220	69.220	1,891,235
2020-12-02	67.650	70.390	66.870	69.900	69.900	2,646,617
2020-12-01	66.560	69.330	66.250	68.110	68.110	2,794,452
2020-11-30	66.740	67.250	64.920	65.650	65.650	2,262,282
2020-11-27	68.430	68.810	67.040	67.230	67.230	808,777
2020-11-25	69.090	69.090	67.230	68.290	68.290	1,219,183
2020-11-24	69.800	70.530	68.830	69.310	69.310	2,561,500
2020-11-23	67.260	68.860	66.750	68.300	68.300	2,107,144
2020-11-20	66.660	67.030	65.000	66.310	66.310	2,082,488
2020-11-19	66.850	68.460	66.490	66.910	66.910	1,589,944
2020-11-18	69.400	71.020	67.010	67.090	67.090	4,362,891
2020-11-17	66.930	69.045	66.810	68.780	68.780	3,470,603
2020-11-16	68.860	69.540	66.160	68.320	68.320	5,280,489
2020-11-13	62.830	66.450	62.750	66.080	66.080	4,098,929
2020-11-12	62.870	63.360	61.500	62.240	62.240	3,106,856
2020-11-11	65.310	65.605	62.705	63.690	63.690	3,643,079
2020-11-10	62.750	65.510	62.490	65.260	65.260	5,791,154
2020-11-09	67.400	72.720	64.170	64.360	64.360	14,776,500
2020-11-06	55.990	56.550	53.150	56.040	56.040	2,996,164
2020-11-05	55.330	56.760	54.875	56.430	56.430	1,975,597
2020-11-04	53.000	55.985	52.450	54.730	54.730	2,763,851
2020-11-03	51.110	53.970	50.880	53.340	53.340	2,917,588
2020-11-02	49.390	50.480	48.570	50.230	50.230	1,709,498
2020-10-30	49.410	49.950	47.970	48.800	48.800	1,979,465

← NewerPage 25 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.