Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	48.500	48.600	47.040	47.640	47.640	2,102,484
2020-08-04	46.620	48.990	46.444	47.760	47.760	1,965,234
2020-08-03	46.680	47.040	44.950	46.670	46.670	1,662,058
2020-07-31	46.660	47.290	45.420	46.810	46.810	1,606,512
2020-07-30	46.310	46.630	45.820	46.470	46.470	1,540,109
2020-07-29	47.190	47.670	46.280	46.940	46.940	1,447,877
2020-07-28	47.080	47.870	46.740	47.290	47.290	1,786,727
2020-07-27	47.850	47.880	46.500	47.340	47.340	1,896,906
2020-07-24	47.940	48.600	47.160	47.920	47.920	1,142,533
2020-07-23	48.560	48.980	47.320	48.000	48.000	2,054,387
2020-07-22	48.790	49.790	48.505	48.990	48.990	1,614,284
2020-07-21	49.520	50.455	48.975	49.180	49.180	1,764,566
2020-07-20	50.610	51.770	48.600	49.210	49.210	2,488,004
2020-07-17	50.850	51.260	49.960	51.040	51.040	2,275,818
2020-07-16	50.700	51.780	49.860	50.850	50.850	3,358,781
2020-07-15	48.730	52.090	48.430	51.840	51.840	5,627,613
2020-07-14	45.650	47.200	44.920	46.410	46.410	2,541,758
2020-07-13	46.860	47.230	45.270	45.660	45.660	3,059,306
2020-07-10	44.900	46.840	44.680	46.440	46.440	3,386,439
2020-07-09	46.150	46.240	43.460	45.050	45.050	3,082,149
2020-07-08	44.920	46.405	44.700	46.060	46.060	3,223,237
2020-07-07	45.130	45.390	44.290	45.040	45.040	2,373,391
2020-07-06	46.790	46.790	44.590	45.460	45.460	2,922,761
2020-07-02	46.900	47.360	45.120	45.360	45.360	1,748,819
2020-07-01	44.860	47.950	44.800	46.020	46.020	3,014,300
2020-06-30	44.310	44.690	43.270	44.330	44.330	2,085,015
2020-06-29	42.780	44.990	42.210	44.290	44.290	3,925,545
2020-06-26	44.000	44.335	42.370	42.620	42.620	3,732,012
2020-06-25	43.420	44.580	43.160	44.170	44.170	2,770,507
2020-06-24	45.880	46.250	42.821	44.180	44.180	5,340,977
2020-06-23	46.500	47.590	45.700	46.880	46.880	2,642,550
2020-06-22	46.550	46.610	44.660	45.780	45.780	4,073,218
2020-06-19	49.280	49.820	45.870	46.510	46.510	4,052,604
2020-06-18	48.000	48.570	47.550	48.320	48.320	2,671,148
2020-06-17	50.000	50.000	47.940	48.000	48.000	2,163,653
2020-06-16	50.860	51.440	48.115	49.200	49.200	2,945,914
2020-06-15	47.010	49.740	46.480	49.400	49.400	2,245,621
2020-06-12	50.000	51.090	48.000	49.120	49.120	2,713,675
2020-06-11	48.110	49.170	47.000	47.740	47.740	5,178,879
2020-06-10	54.040	54.040	50.610	52.480	52.480	3,367,203
2020-06-09	55.810	55.890	53.330	53.420	53.420	3,062,502
2020-06-08	58.270	59.700	56.030	57.090	57.090	4,609,044
2020-06-05	55.500	58.340	55.240	56.960	56.960	6,009,709
2020-06-04	54.150	55.890	52.610	53.470	53.470	3,835,108
2020-06-03	51.380	56.120	51.380	53.910	53.910	5,729,194
2020-06-02	51.860	52.820	49.970	50.530	50.530	4,274,099
2020-06-01	48.890	51.030	48.580	50.660	50.660	2,704,330
2020-05-29	48.330	49.600	47.700	49.160	49.160	3,663,725
2020-05-28	52.220	52.360	48.465	49.010	49.010	4,002,429
2020-05-27	51.140	52.160	49.230	51.700	51.700	4,472,275
2020-05-26	50.150	51.130	49.060	49.690	49.690	5,416,356
2020-05-22	45.740	46.530	45.170	46.490	46.490	1,860,504
2020-05-21	47.410	48.430	44.690	45.530	45.530	3,352,034
2020-05-20	45.620	47.860	45.400	47.730	47.730	3,922,210
2020-05-19	46.120	47.400	44.770	44.870	44.870	3,142,067
2020-05-18	43.880	47.410	43.795	46.150	46.150	9,010,303
2020-05-15	38.900	40.080	38.590	40.060	40.060	3,000,771
2020-05-14	36.490	39.290	36.010	39.190	39.190	5,668,666
2020-05-13	38.000	38.560	36.470	37.450	37.450	4,974,358
2020-05-12	40.770	41.340	38.010	38.160	38.160	6,862,529

← NewerPage 27 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.