Live Nation Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	55.530	56.190	54.040	54.370	54.370	1,656,249
2018-12-03	56.460	56.600	55.300	55.440	55.440	1,414,721
2018-11-30	56.060	56.340	54.790	55.680	55.680	1,965,982
2018-11-29	54.780	56.420	54.730	55.910	55.910	1,773,519
2018-11-28	52.980	55.360	52.120	55.130	55.130	3,777,984
2018-11-27	54.600	54.740	52.280	53.020	53.020	2,732,267
2018-11-26	53.840	55.220	53.720	54.630	54.630	1,636,332
2018-11-23	52.150	53.580	52.110	53.360	53.360	276,325
2018-11-21	52.100	53.380	51.820	52.690	52.690	975,480
2018-11-20	51.700	52.319	50.680	51.380	51.380	1,581,049
2018-11-19	54.880	55.000	52.900	53.030	53.030	1,639,059
2018-11-16	54.170	54.850	53.470	54.370	54.370	942,622
2018-11-15	53.300	54.900	52.870	54.500	54.500	1,146,612
2018-11-14	56.420	56.420	53.380	53.570	53.570	1,564,641
2018-11-13	55.360	56.280	55.280	55.860	55.860	1,038,449
2018-11-12	56.190	56.540	54.250	55.440	55.440	1,229,763
2018-11-09	57.130	57.790	55.860	56.400	56.400	1,608,769
2018-11-08	56.280	57.530	56.230	57.430	57.430	1,376,878
2018-11-07	55.800	56.660	55.490	56.640	56.640	2,104,805
2018-11-06	55.070	55.910	55.010	55.400	55.400	914,619
2018-11-05	55.110	55.280	53.910	55.130	55.130	1,366,364
2018-11-02	55.190	58.260	53.970	54.850	54.850	2,077,187
2018-11-01	52.610	53.360	52.010	53.190	53.190	1,708,320
2018-10-31	50.800	53.050	50.800	52.300	52.300	1,586,700
2018-10-30	49.150	50.370	48.840	50.230	50.230	980,013
2018-10-29	50.740	51.140	48.430	49.090	49.090	1,275,593
2018-10-26	49.810	50.530	48.320	50.060	50.060	1,373,633
2018-10-25	49.790	51.350	49.740	50.700	50.700	1,032,219
2018-10-24	51.240	52.060	49.200	49.280	49.280	1,557,151
2018-10-23	51.690	51.950	50.640	51.370	51.370	953,290
2018-10-22	51.840	52.820	51.410	52.610	52.610	668,229
2018-10-19	52.960	53.370	51.600	51.680	51.680	905,291
2018-10-18	53.370	53.500	52.200	52.600	52.600	1,044,810
2018-10-17	53.820	53.990	53.040	53.480	53.480	1,060,550
2018-10-16	52.420	54.030	52.040	53.850	53.850	1,069,448
2018-10-15	51.290	52.460	50.780	51.940	51.940	836,410
2018-10-12	50.490	51.580	50.070	51.420	51.420	1,308,702
2018-10-11	49.590	50.830	49.150	49.500	49.500	1,848,532
2018-10-10	50.350	50.481	49.490	49.580	49.580	1,638,034
2018-10-09	51.580	51.790	50.460	50.620	50.620	885,829
2018-10-08	51.860	52.480	51.020	51.800	51.800	874,209
2018-10-05	52.500	53.080	51.430	52.290	52.290	1,584,953
2018-10-04	54.550	54.580	50.850	52.680	52.680	3,097,704
2018-10-03	54.790	55.240	54.340	54.830	54.830	1,029,114
2018-10-02	53.980	54.640	53.830	54.580	54.580	1,308,879
2018-10-01	54.690	54.890	53.970	54.100	54.100	1,589,895
2018-09-28	53.850	54.730	53.830	54.470	54.470	1,579,164
2018-09-27	53.460	54.130	53.200	53.900	53.900	772,475
2018-09-26	53.850	54.030	53.370	53.490	53.490	1,452,420
2018-09-25	53.640	54.120	53.570	53.670	53.670	1,233,757
2018-09-24	53.000	53.770	52.550	53.520	53.520	1,437,649
2018-09-21	52.410	53.580	52.410	53.410	53.410	1,915,777
2018-09-20	51.880	52.520	50.450	52.390	52.390	3,118,325
2018-09-19	53.650	53.939	52.470	52.730	52.730	1,009,110
2018-09-18	53.580	53.740	53.190	53.670	53.670	896,795
2018-09-17	54.720	54.720	53.330	53.470	53.470	1,207,151
2018-09-14	54.830	55.260	54.655	54.710	54.710	1,601,106
2018-09-13	52.970	54.730	52.970	54.580	54.580	5,284,106
2018-09-12	51.360	53.030	51.090	52.830	52.830	1,888,187
2018-09-11	50.130	51.640	50.130	51.460	51.460	1,358,890

← NewerPage 34 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.