Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	61.170	61.190	59.930	61.040	61.040	1,304,351
2019-03-04	61.490	61.500	59.560	60.760	60.760	1,837,216
2019-03-01	57.270	61.850	57.010	61.040	61.040	5,172,566
2019-02-28	56.580	56.950	55.780	56.560	56.560	2,104,529
2019-02-27	56.350	56.580	55.770	56.350	56.350	1,227,700
2019-02-26	56.520	56.760	55.600	56.350	56.350	1,163,627
2019-02-25	57.250	57.400	56.450	56.770	56.770	1,272,625
2019-02-22	56.000	56.930	55.680	56.860	56.860	1,109,458
2019-02-21	55.420	56.440	55.100	55.870	55.870	1,130,569
2019-02-20	55.720	56.400	55.630	55.650	55.650	1,219,807
2019-02-19	56.350	56.820	55.670	55.690	55.690	1,151,559
2019-02-15	55.770	56.540	55.435	56.340	56.340	1,367,501
2019-02-14	55.100	55.735	54.850	55.370	55.370	1,335,987
2019-02-13	55.250	55.620	54.910	55.150	55.150	716,852
2019-02-12	54.500	55.130	54.290	55.070	55.070	1,281,982
2019-02-11	54.620	54.650	53.910	54.020	54.020	793,949
2019-02-08	53.150	54.330	53.150	54.200	54.200	764,038
2019-02-07	53.000	53.500	52.220	53.490	53.490	758,511
2019-02-06	53.230	53.330	52.650	53.150	53.150	908,515
2019-02-05	53.010	53.580	52.760	53.340	53.340	963,405
2019-02-04	52.690	53.560	52.360	53.170	53.170	1,070,811
2019-02-01	53.370	53.485	52.410	52.770	52.770	1,387,816
2019-01-31	53.260	54.250	53.030	53.510	53.510	1,249,170
2019-01-30	52.930	53.300	52.100	53.230	53.230	838,552
2019-01-29	52.870	53.030	52.270	52.560	52.560	709,228
2019-01-28	53.130	53.370	52.410	52.830	52.830	815,863
2019-01-25	53.470	53.470	52.890	53.390	53.390	727,636
2019-01-24	52.660	53.320	52.540	52.880	52.880	748,120
2019-01-23	53.150	53.540	52.510	52.800	52.800	826,726
2019-01-22	53.900	54.020	52.480	52.870	52.870	884,818
2019-01-18	53.600	54.050	52.850	54.040	54.040	700,826
2019-01-17	52.420	53.330	52.290	53.120	53.120	1,118,474
2019-01-16	54.000	54.510	52.360	52.520	52.520	2,253,800
2019-01-15	53.630	54.230	52.955	54.140	54.140	1,302,346
2019-01-14	53.450	54.240	53.315	53.950	53.950	1,504,237
2019-01-11	52.830	53.570	52.500	53.470	53.470	660,889
2019-01-10	52.590	53.230	52.280	53.010	53.010	651,376
2019-01-09	52.240	52.950	52.100	52.740	52.740	990,854
2019-01-08	51.500	52.420	51.190	52.110	52.110	1,257,103
2019-01-07	49.730	51.320	49.560	50.900	50.900	1,025,729
2019-01-04	48.500	50.440	48.190	50.000	50.000	1,265,076
2019-01-03	48.010	48.700	47.470	47.690	47.690	948,481
2019-01-02	48.690	48.690	47.100	48.310	48.310	1,648,916
2018-12-31	48.710	49.340	48.420	49.250	49.250	790,062
2018-12-28	49.080	49.170	47.730	48.240	48.240	969,036
2018-12-27	47.940	48.820	46.750	48.820	48.820	919,456
2018-12-26	46.530	48.590	46.020	48.560	48.560	956,346
2018-12-24	48.170	48.650	46.180	46.200	46.200	949,349
2018-12-21	50.040	50.500	48.510	48.760	48.760	1,837,517
2018-12-20	51.000	51.100	49.070	50.060	50.060	1,880,061
2018-12-19	52.840	53.650	50.780	51.140	51.140	2,521,846
2018-12-18	52.710	53.011	52.070	52.620	52.620	891,920
2018-12-17	53.760	54.250	52.060	52.360	52.360	733,908
2018-12-14	54.240	55.280	53.710	53.900	53.900	800,088
2018-12-13	55.070	55.110	54.080	54.620	54.620	762,092
2018-12-12	54.990	55.620	54.500	54.690	54.690	874,619
2018-12-11	55.130	55.465	54.100	54.160	54.160	1,268,270
2018-12-10	55.000	55.880	53.230	54.340	54.340	1,181,348
2018-12-07	56.070	56.620	54.350	55.110	55.110	1,654,616
2018-12-06	53.450	56.510	53.250	56.500	56.500	1,546,613

← NewerPage 33 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.