Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 148.09 | 151.14 | 147.46 | 149.53 | 149.53 | 2,814,900 |
| 2025-10-30 | 148.01 | 150.46 | 147.39 | 148.02 | 148.02 | 3,026,200 |
| 2025-10-29 | 150.26 | 152.74 | 149.08 | 149.19 | 149.19 | 2,009,400 |
| 2025-10-28 | 153.25 | 153.26 | 150.58 | 151.07 | 151.07 | 1,702,300 |
| 2025-10-27 | 153.91 | 154.19 | 151.90 | 153.17 | 153.17 | 1,377,800 |
| 2025-10-24 | 154.00 | 155.25 | 152.80 | 152.86 | 152.86 | 1,347,400 |
| 2025-10-23 | 156.72 | 157.99 | 152.51 | 153.33 | 153.33 | 1,914,800 |
| 2025-10-22 | 159.19 | 159.19 | 154.78 | 156.15 | 156.15 | 1,850,000 |
| 2025-10-21 | 156.71 | 158.39 | 156.69 | 157.24 | 157.24 | 1,218,100 |
| 2025-10-20 | 155.43 | 158.18 | 155.43 | 156.77 | 156.77 | 1,872,100 |
| 2025-10-17 | 152.14 | 156.45 | 151.63 | 155.19 | 155.19 | 3,933,700 |
| 2025-10-16 | 154.78 | 156.24 | 150.79 | 151.71 | 151.71 | 1,546,500 |
| 2025-10-15 | 153.13 | 156.71 | 152.12 | 155.23 | 155.23 | 2,291,000 |
| 2025-10-14 | 152.85 | 154.04 | 151.70 | 152.83 | 152.83 | 1,493,824 |
| 2025-10-13 | 153.93 | 155.27 | 153.32 | 153.86 | 153.86 | 2,590,653 |
| 2025-10-10 | 152.43 | 154.55 | 151.48 | 152.96 | 152.96 | 2,115,900 |
| 2025-10-09 | 149.50 | 153.69 | 149.27 | 152.75 | 152.75 | 4,681,900 |
| 2025-10-08 | 151.18 | 152.89 | 149.02 | 149.95 | 149.95 | 6,429,300 |
| 2025-10-07 | 155.89 | 156.04 | 153.90 | 155.33 | 155.33 | 2,298,800 |
| 2025-10-06 | 155.27 | 156.41 | 153.01 | 155.94 | 155.94 | 2,000,600 |
| 2025-10-03 | 156.65 | 156.71 | 152.93 | 156.32 | 156.32 | 2,436,000 |
| 2025-10-02 | 159.53 | 159.53 | 155.39 | 156.67 | 156.67 | 2,169,400 |
| 2025-10-01 | 161.00 | 161.97 | 156.63 | 158.88 | 158.88 | 3,391,900 |
| 2025-09-30 | 165.27 | 168.11 | 163.38 | 163.40 | 163.40 | 6,747,200 |
| 2025-09-29 | 162.93 | 165.57 | 160.50 | 164.36 | 164.36 | 2,607,000 |
| 2025-09-26 | 162.36 | 163.21 | 161.31 | 161.79 | 161.79 | 1,964,400 |
| 2025-09-25 | 161.16 | 162.88 | 159.95 | 161.99 | 161.99 | 1,969,300 |
| 2025-09-24 | 164.46 | 164.65 | 161.76 | 162.08 | 162.08 | 2,322,800 |
| 2025-09-23 | 165.37 | 166.15 | 163.31 | 164.13 | 164.13 | 1,407,600 |
| 2025-09-22 | 161.83 | 165.60 | 161.63 | 165.15 | 165.15 | 1,962,900 |
| 2025-09-19 | 164.65 | 164.65 | 161.36 | 163.72 | 163.72 | 3,822,600 |
| 2025-09-18 | 169.85 | 169.85 | 163.21 | 164.68 | 164.68 | 4,224,300 |
| 2025-09-17 | 171.00 | 171.37 | 167.84 | 169.37 | 169.37 | 3,168,000 |
| 2025-09-16 | 170.07 | 170.95 | 166.83 | 170.42 | 170.42 | 3,120,100 |
| 2025-09-15 | 173.79 | 175.25 | 171.61 | 172.38 | 172.38 | 4,176,500 |
| 2025-09-12 | 173.75 | 175.25 | 172.72 | 173.73 | 173.73 | 1,408,400 |
| 2025-09-11 | 170.89 | 174.42 | 170.66 | 174.06 | 174.06 | 2,456,300 |
| 2025-09-10 | 170.84 | 172.08 | 169.42 | 170.90 | 170.90 | 2,025,500 |
| 2025-09-09 | 170.86 | 170.86 | 168.24 | 170.30 | 170.30 | 2,150,000 |
| 2025-09-08 | 163.94 | 169.66 | 163.90 | 169.40 | 169.40 | 2,341,000 |
| 2025-09-05 | 162.98 | 163.57 | 162.07 | 163.42 | 163.42 | 1,244,600 |
| 2025-09-04 | 162.73 | 163.75 | 161.55 | 162.98 | 162.98 | 2,449,200 |
| 2025-09-03 | 166.44 | 167.94 | 160.16 | 161.97 | 161.97 | 2,671,500 |
| 2025-09-02 | 164.30 | 165.57 | 163.20 | 165.47 | 165.47 | 1,461,300 |
| 2025-08-29 | 166.64 | 167.00 | 165.58 | 166.49 | 166.49 | 1,028,100 |
| 2025-08-28 | 165.78 | 167.22 | 165.45 | 166.62 | 166.62 | 1,066,500 |
| 2025-08-27 | 166.00 | 167.01 | 165.13 | 165.57 | 165.57 | 1,177,200 |
| 2025-08-26 | 165.64 | 166.90 | 164.79 | 166.62 | 166.62 | 1,456,100 |
| 2025-08-25 | 165.72 | 166.57 | 165.13 | 165.84 | 165.84 | 1,403,900 |
| 2025-08-22 | 163.37 | 166.54 | 162.34 | 165.72 | 165.72 | 1,914,600 |
| 2025-08-21 | 161.73 | 163.44 | 160.85 | 162.47 | 162.47 | 1,518,000 |
| 2025-08-20 | 162.55 | 162.88 | 160.49 | 161.90 | 161.90 | 1,836,800 |
| 2025-08-19 | 161.61 | 164.06 | 161.51 | 162.90 | 162.90 | 2,082,600 |
| 2025-08-18 | 161.89 | 163.00 | 160.13 | 162.12 | 162.12 | 1,633,400 |
| 2025-08-15 | 162.40 | 162.65 | 159.62 | 160.93 | 160.93 | 2,891,900 |
| 2025-08-14 | 157.96 | 162.95 | 156.96 | 161.60 | 161.60 | 3,654,000 |
| 2025-08-13 | 159.69 | 159.97 | 157.08 | 158.87 | 158.87 | 1,767,600 |
| 2025-08-12 | 155.91 | 159.00 | 155.32 | 158.43 | 158.43 | 1,906,900 |
| 2025-08-11 | 153.19 | 156.08 | 152.78 | 154.47 | 154.47 | 3,041,000 |
| 2025-08-08 | 147.23 | 156.65 | 146.04 | 153.13 | 153.13 | 3,917,200 |
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.