Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 141.48 | 144.00 | 140.16 | 143.00 | 143.00 | 1,576,300 |
| 2025-05-12 | 139.42 | 141.09 | 138.46 | 140.83 | 140.83 | 1,744,500 |
| 2025-05-09 | 134.92 | 136.95 | 134.85 | 136.52 | 136.52 | 1,256,700 |
| 2025-05-08 | 135.03 | 136.33 | 133.46 | 134.69 | 134.69 | 1,512,700 |
| 2025-05-07 | 134.42 | 136.73 | 131.65 | 134.13 | 134.13 | 2,880,300 |
| 2025-05-06 | 134.30 | 135.81 | 133.17 | 134.15 | 134.15 | 1,500,300 |
| 2025-05-05 | 132.73 | 137.38 | 132.23 | 136.12 | 136.12 | 2,968,900 |
| 2025-05-02 | 131.68 | 134.81 | 128.70 | 133.77 | 133.77 | 3,356,700 |
| 2025-05-01 | 133.38 | 133.98 | 131.11 | 131.34 | 131.34 | 3,055,400 |
| 2025-04-30 | 129.98 | 132.60 | 127.76 | 132.45 | 132.45 | 1,969,800 |
| 2025-04-29 | 132.70 | 133.75 | 130.40 | 132.30 | 132.30 | 1,879,400 |
| 2025-04-28 | 133.41 | 134.24 | 132.02 | 133.27 | 133.27 | 1,389,600 |
| 2025-04-25 | 132.72 | 133.34 | 131.47 | 132.76 | 132.76 | 1,277,500 |
| 2025-04-24 | 130.90 | 133.87 | 129.02 | 132.72 | 132.72 | 1,742,600 |
| 2025-04-23 | 131.84 | 134.54 | 130.49 | 131.28 | 131.28 | 3,284,700 |
| 2025-04-22 | 125.74 | 128.84 | 125.05 | 128.50 | 128.50 | 2,636,100 |
| 2025-04-21 | 127.00 | 127.50 | 122.08 | 123.48 | 123.48 | 2,056,000 |
| 2025-04-17 | 126.38 | 128.74 | 125.14 | 127.22 | 127.22 | 2,566,600 |
| 2025-04-16 | 127.94 | 128.04 | 123.88 | 125.46 | 125.46 | 1,847,400 |
| 2025-04-15 | 128.40 | 130.11 | 128.22 | 128.98 | 128.98 | 1,552,500 |
| 2025-04-14 | 131.31 | 131.59 | 127.07 | 128.40 | 128.40 | 1,697,300 |
| 2025-04-11 | 127.50 | 130.46 | 125.41 | 129.60 | 129.60 | 2,321,806 |
| 2025-04-10 | 128.92 | 130.13 | 124.53 | 129.23 | 129.23 | 3,102,537 |
| 2025-04-09 | 118.35 | 133.31 | 117.81 | 131.75 | 131.75 | 3,864,564 |
| 2025-04-08 | 124.11 | 125.13 | 117.29 | 118.81 | 118.81 | 3,282,953 |
| 2025-04-07 | 116.33 | 125.82 | 113.20 | 119.23 | 119.23 | 3,659,234 |
| 2025-04-04 | 121.80 | 123.04 | 117.83 | 120.84 | 120.84 | 3,786,075 |
| 2025-04-03 | 127.89 | 130.36 | 125.57 | 126.06 | 126.06 | 3,396,746 |
| 2025-04-02 | 129.99 | 134.83 | 129.99 | 134.65 | 134.65 | 2,607,182 |
| 2025-04-01 | 130.25 | 133.63 | 129.27 | 132.01 | 132.01 | 3,885,672 |
| 2025-03-31 | 125.34 | 131.60 | 124.10 | 130.58 | 130.58 | 7,952,122 |
| 2025-03-28 | 128.14 | 128.33 | 124.30 | 125.03 | 125.03 | 1,731,649 |
| 2025-03-27 | 125.92 | 129.51 | 125.26 | 128.08 | 128.08 | 1,978,666 |
| 2025-03-26 | 127.18 | 129.76 | 126.14 | 126.75 | 126.75 | 1,643,211 |
| 2025-03-25 | 127.40 | 128.64 | 125.72 | 127.02 | 127.02 | 2,177,531 |
| 2025-03-24 | 125.00 | 127.61 | 124.73 | 127.02 | 127.02 | 1,734,725 |
| 2025-03-21 | 121.07 | 123.07 | 119.25 | 123.06 | 123.06 | 3,075,835 |
| 2025-03-20 | 121.46 | 124.10 | 121.00 | 122.14 | 122.14 | 1,509,561 |
| 2025-03-19 | 119.52 | 123.97 | 119.23 | 122.65 | 122.65 | 1,921,817 |
| 2025-03-18 | 121.32 | 121.97 | 118.35 | 119.21 | 119.21 | 1,728,518 |
| 2025-03-17 | 119.22 | 122.25 | 119.14 | 121.91 | 121.91 | 2,598,732 |
| 2025-03-14 | 118.25 | 120.61 | 117.00 | 119.26 | 119.26 | 3,159,237 |
| 2025-03-13 | 121.00 | 121.46 | 112.88 | 115.79 | 115.79 | 5,978,020 |
| 2025-03-12 | 124.57 | 125.76 | 120.28 | 122.92 | 122.92 | 4,234,601 |
| 2025-03-11 | 122.66 | 125.42 | 120.26 | 121.64 | 121.64 | 2,997,930 |
| 2025-03-10 | 124.37 | 125.44 | 120.49 | 122.79 | 122.79 | 3,472,542 |
| 2025-03-07 | 129.50 | 130.39 | 122.91 | 127.51 | 127.51 | 3,820,645 |
| 2025-03-06 | 134.60 | 136.78 | 130.63 | 131.11 | 131.11 | 2,512,536 |
| 2025-03-05 | 138.10 | 138.10 | 134.55 | 136.84 | 136.84 | 2,245,555 |
| 2025-03-04 | 141.25 | 141.34 | 135.64 | 138.15 | 138.15 | 2,592,267 |
| 2025-03-03 | 144.27 | 145.79 | 141.48 | 142.26 | 142.26 | 2,282,295 |
| 2025-02-28 | 141.20 | 143.40 | 140.17 | 143.36 | 143.36 | 2,905,001 |
| 2025-02-27 | 142.75 | 143.72 | 139.67 | 140.96 | 140.96 | 2,990,154 |
| 2025-02-26 | 144.68 | 147.30 | 139.94 | 142.16 | 142.16 | 3,951,498 |
| 2025-02-25 | 154.54 | 154.58 | 143.76 | 144.46 | 144.46 | 3,967,303 |
| 2025-02-24 | 151.00 | 157.49 | 150.17 | 154.62 | 154.62 | 3,357,298 |
| 2025-02-21 | 156.77 | 157.75 | 148.50 | 149.40 | 149.40 | 5,271,526 |
| 2025-02-20 | 152.71 | 154.25 | 150.27 | 152.32 | 152.32 | 3,061,747 |
| 2025-02-19 | 155.00 | 155.10 | 151.05 | 153.67 | 153.67 | 1,948,515 |
| 2025-02-18 | 154.68 | 155.05 | 153.00 | 154.66 | 154.66 | 1,783,546 |
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.