Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	65.400	67.230	65.390	66.880	66.880	1,145,149
2019-11-15	65.400	65.450	64.610	65.400	65.400	882,654
2019-11-14	64.450	65.230	63.820	64.970	64.970	1,025,612
2019-11-13	64.630	65.200	64.070	64.610	64.610	1,030,746
2019-11-12	64.790	65.220	64.410	64.740	64.740	1,652,615
2019-11-11	63.330	64.975	63.160	64.470	64.470	1,300,771
2019-11-08	63.100	63.620	62.420	63.160	63.160	1,656,066
2019-11-07	61.790	63.170	61.350	62.670	62.670	1,328,096
2019-11-06	61.750	61.940	61.010	61.370	61.370	2,190,734
2019-11-05	62.290	62.900	61.790	61.950	61.950	2,012,990
2019-11-04	66.160	66.340	62.020	62.170	62.170	3,027,049
2019-11-01	68.000	68.110	64.780	66.020	66.020	5,324,133
2019-10-31	71.070	71.160	69.270	70.500	70.500	1,568,130
2019-10-30	70.010	71.300	69.750	71.230	71.230	988,227
2019-10-29	69.920	70.560	69.610	70.000	70.000	683,279
2019-10-28	69.340	70.500	69.340	70.000	70.000	1,186,070
2019-10-25	67.990	69.400	67.990	69.060	69.060	765,872
2019-10-24	67.250	67.900	66.520	67.850	67.850	930,297
2019-10-23	67.350	67.750	66.690	67.180	67.180	589,831
2019-10-22	67.860	68.000	67.120	67.280	67.280	717,881
2019-10-21	67.430	67.920	67.190	67.710	67.710	742,019
2019-10-18	68.310	68.310	65.560	67.010	67.010	1,169,587
2019-10-17	68.000	68.710	67.475	68.500	68.500	690,465
2019-10-16	67.580	67.950	66.920	67.730	67.730	973,802
2019-10-15	67.970	68.200	67.720	67.930	67.930	579,369
2019-10-14	68.120	68.150	67.095	67.750	67.750	665,523
2019-10-11	68.480	68.860	68.070	68.140	68.140	590,910
2019-10-10	68.040	68.530	67.525	67.610	67.610	730,928
2019-10-09	68.050	68.440	67.400	68.200	68.200	472,493
2019-10-08	68.950	68.980	67.520	67.570	67.570	766,298
2019-10-07	69.330	70.040	69.300	69.470	69.470	925,545
2019-10-04	68.990	69.620	68.500	69.490	69.490	908,859
2019-10-03	67.020	68.470	66.240	68.400	68.400	1,088,547
2019-10-02	66.470	67.010	64.940	66.940	66.940	1,217,991
2019-10-01	66.790	67.100	65.900	66.240	66.240	946,510
2019-09-30	66.600	66.930	65.580	66.340	66.340	1,066,480
2019-09-27	67.380	67.560	65.320	66.340	66.340	2,202,213
2019-09-26	67.620	67.960	66.240	67.310	67.310	1,024,831
2019-09-25	66.790	67.650	66.530	67.480	67.480	1,941,090
2019-09-24	68.500	68.860	66.420	66.700	66.700	1,273,567
2019-09-23	67.390	68.510	67.370	68.200	68.200	1,403,652
2019-09-20	68.000	68.070	67.090	67.390	67.390	2,453,468
2019-09-19	68.060	68.890	67.240	67.690	67.690	2,054,789
2019-09-18	69.740	69.740	66.670	68.060	68.060	2,162,034
2019-09-17	68.890	70.660	68.380	69.910	69.910	1,631,242
2019-09-16	69.790	70.260	68.510	69.230	69.230	912,089
2019-09-13	70.540	71.460	70.130	70.290	70.290	566,934
2019-09-12	70.680	72.340	70.600	70.630	70.630	1,041,744
2019-09-11	68.600	70.410	68.030	70.270	70.270	1,625,125
2019-09-10	68.650	68.690	66.560	68.650	68.650	1,935,851
2019-09-09	71.760	71.850	69.240	69.330	69.330	858,880
2019-09-06	71.240	71.660	70.800	71.370	71.370	660,903
2019-09-05	71.000	71.380	70.260	70.980	70.980	991,380
2019-09-04	69.090	70.500	68.010	70.500	70.500	1,187,885
2019-09-03	69.160	69.470	68.280	68.460	68.460	793,695
2019-08-30	69.220	69.670	68.420	69.510	69.510	826,051
2019-08-29	69.500	70.180	68.730	68.860	68.860	861,463
2019-08-28	69.930	70.060	68.270	69.200	69.200	928,525
2019-08-27	72.150	72.295	70.240	70.310	70.310	801,247
2019-08-26	71.530	71.930	70.790	71.700	71.700	480,529

← NewerPage 30 of 79 · 4,732 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.