Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	41.000	42.040	39.340	40.590	40.590	3,494,550
2020-05-08	41.070	42.450	39.370	41.960	41.960	10,712,660
2020-05-07	39.300	40.610	38.660	39.370	39.370	12,351,460
2020-05-06	40.680	40.690	38.210	38.490	38.490	5,069,556
2020-05-05	42.190	42.444	39.750	40.250	40.250	3,305,730
2020-05-04	39.570	42.000	38.540	41.830	41.830	3,281,975
2020-05-01	43.500	44.110	40.440	41.170	41.170	3,400,338
2020-04-30	45.480	46.130	44.050	44.870	44.870	3,126,572
2020-04-29	46.300	47.560	45.537	46.530	46.530	6,984,976
2020-04-28	44.130	44.560	42.110	43.640	43.640	6,480,470
2020-04-27	39.450	43.110	38.650	42.010	42.010	8,553,716
2020-04-24	39.440	40.120	37.860	38.240	38.240	5,685,877
2020-04-23	36.510	41.450	36.470	39.450	39.450	9,664,312
2020-04-22	37.230	37.480	36.110	36.350	36.350	2,811,182
2020-04-21	36.000	37.440	35.250	36.470	36.470	3,746,229
2020-04-20	37.160	38.670	36.170	36.660	36.660	3,326,205
2020-04-17	40.860	40.870	37.020	38.350	38.350	7,748,230
2020-04-16	37.750	37.970	35.800	36.400	36.400	7,796,087
2020-04-15	39.350	40.630	37.990	38.470	38.470	4,396,567
2020-04-14	39.670	42.420	39.670	41.960	41.960	6,017,862
2020-04-13	38.550	40.020	36.140	39.410	39.410	6,211,272
2020-04-09	40.840	40.880	37.860	38.270	38.270	6,288,287
2020-04-08	38.140	39.450	36.720	37.760	37.760	5,020,070
2020-04-07	37.170	39.810	35.960	37.850	37.850	8,619,786
2020-04-06	36.810	38.155	33.050	34.510	34.510	7,794,490
2020-04-03	33.700	34.104	28.500	33.570	33.570	10,849,130
2020-04-02	37.950	38.770	33.330	33.950	33.950	6,102,664
2020-04-01	42.290	43.570	37.755	38.880	38.880	11,750,060
2020-03-31	44.430	47.618	43.270	45.460	45.460	7,538,536
2020-03-30	44.980	46.420	44.110	45.230	45.230	9,283,348
2020-03-27	43.850	48.650	42.740	47.150	47.150	12,341,820
2020-03-26	46.000	46.770	43.620	45.940	45.940	7,112,202
2020-03-25	44.020	46.640	40.580	45.900	45.900	7,807,810
2020-03-24	41.240	43.490	40.530	42.940	42.940	6,404,927
2020-03-23	33.570	39.310	33.000	37.330	37.330	6,333,388
2020-03-20	34.500	36.920	32.310	33.970	33.970	7,341,409
2020-03-19	29.030	37.330	27.510	32.920	32.920	10,497,670
2020-03-18	31.750	32.300	21.700	29.500	29.500	14,709,340
2020-03-17	37.000	37.500	32.110	33.920	33.920	7,113,875
2020-03-16	35.000	39.230	34.850	36.310	36.310	9,548,823
2020-03-13	42.080	43.630	37.770	42.850	42.850	9,856,010
2020-03-12	37.140	42.130	31.800	36.200	36.200	15,789,810
2020-03-11	48.020	48.340	40.900	42.010	42.010	9,188,598
2020-03-10	49.190	50.730	44.590	50.360	50.360	7,168,397
2020-03-09	48.290	50.230	46.010	47.260	47.260	7,105,198
2020-03-06	52.960	56.440	50.870	53.000	53.000	7,839,828
2020-03-05	57.530	57.980	54.245	55.450	55.450	7,273,583
2020-03-04	58.100	59.840	55.570	59.770	59.770	3,712,642
2020-03-03	57.960	61.630	55.240	57.610	57.610	7,189,933
2020-03-02	61.100	61.100	55.320	57.960	57.960	5,761,670
2020-02-28	57.500	64.320	55.770	60.770	60.770	10,008,660
2020-02-27	59.000	60.750	56.530	57.750	57.750	7,752,092
2020-02-26	63.370	64.620	59.050	60.760	60.760	6,644,751
2020-02-25	68.420	69.490	62.420	62.790	62.790	5,181,028
2020-02-24	71.350	72.270	68.150	68.260	68.260	4,126,615
2020-02-21	75.490	75.770	73.740	74.190	74.190	1,465,976
2020-02-20	76.050	76.050	74.280	75.660	75.660	1,306,022
2020-02-19	74.570	76.600	74.560	76.080	76.080	1,491,590
2020-02-18	73.720	74.910	73.510	74.130	74.130	1,827,700
2020-02-14	73.370	74.175	72.930	74.020	74.020	965,944

← NewerPage 28 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.