Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 152.20 | 153.94 | 152.05 | 153.76 | 153.76 | 1,461,371 |
| 2025-02-13 | 150.00 | 152.93 | 149.47 | 152.58 | 152.58 | 2,279,240 |
| 2025-02-12 | 146.02 | 149.80 | 145.37 | 149.69 | 149.69 | 2,017,968 |
| 2025-02-11 | 146.59 | 147.58 | 144.58 | 146.79 | 146.79 | 2,098,118 |
| 2025-02-10 | 148.77 | 149.10 | 145.72 | 147.30 | 147.30 | 2,323,899 |
| 2025-02-07 | 149.84 | 152.11 | 147.18 | 148.31 | 148.31 | 2,540,529 |
| 2025-02-06 | 149.87 | 150.50 | 147.73 | 149.99 | 149.99 | 2,458,340 |
| 2025-02-05 | 148.23 | 150.30 | 147.17 | 149.51 | 149.51 | 2,342,268 |
| 2025-02-04 | 147.55 | 148.36 | 146.43 | 148.06 | 148.06 | 2,308,940 |
| 2025-02-03 | 142.07 | 145.88 | 141.00 | 145.84 | 145.84 | 1,531,461 |
| 2025-01-31 | 144.53 | 145.33 | 143.76 | 144.68 | 144.68 | 1,997,705 |
| 2025-01-30 | 143.60 | 144.80 | 143.14 | 144.06 | 144.06 | 1,504,746 |
| 2025-01-29 | 142.75 | 143.50 | 142.22 | 142.47 | 142.47 | 1,998,595 |
| 2025-01-28 | 140.40 | 143.37 | 139.68 | 142.43 | 142.43 | 1,545,089 |
| 2025-01-27 | 138.02 | 140.94 | 137.93 | 140.13 | 140.13 | 2,406,785 |
| 2025-01-24 | 139.14 | 140.85 | 138.53 | 140.74 | 140.74 | 1,954,640 |
| 2025-01-23 | 138.24 | 139.71 | 137.26 | 139.18 | 139.18 | 1,643,670 |
| 2025-01-22 | 139.27 | 139.70 | 137.41 | 138.54 | 138.54 | 1,817,033 |
| 2025-01-21 | 138.00 | 139.63 | 137.24 | 138.91 | 138.91 | 2,328,198 |
| 2025-01-17 | 134.92 | 136.22 | 134.42 | 135.61 | 135.61 | 1,220,342 |
| 2025-01-16 | 134.05 | 135.37 | 133.29 | 133.56 | 133.56 | 1,229,730 |
| 2025-01-15 | 133.48 | 135.19 | 132.88 | 133.37 | 133.37 | 1,715,726 |
| 2025-01-14 | 131.23 | 131.74 | 130.00 | 131.28 | 131.28 | 1,285,350 |
| 2025-01-13 | 127.54 | 130.88 | 127.08 | 130.61 | 130.61 | 1,286,393 |
| 2025-01-10 | 129.59 | 130.11 | 128.28 | 128.51 | 128.51 | 2,083,521 |
| 2025-01-08 | 129.80 | 130.76 | 128.94 | 130.31 | 130.31 | 1,463,954 |
| 2025-01-07 | 128.03 | 130.11 | 127.61 | 129.64 | 129.64 | 2,214,350 |
| 2025-01-06 | 129.43 | 130.63 | 129.11 | 129.27 | 129.27 | 1,575,633 |
| 2025-01-03 | 129.61 | 130.51 | 128.63 | 129.49 | 129.49 | 1,216,981 |
| 2025-01-02 | 130.60 | 130.60 | 127.13 | 129.23 | 129.23 | 1,983,976 |
| 2024-12-31 | 131.12 | 131.78 | 129.18 | 129.50 | 129.50 | 1,265,265 |
| 2024-12-30 | 130.14 | 132.14 | 129.46 | 131.01 | 131.01 | 1,070,452 |
| 2024-12-27 | 132.39 | 133.17 | 130.57 | 131.85 | 131.85 | 785,191 |
| 2024-12-26 | 132.94 | 133.69 | 132.45 | 133.35 | 133.35 | 880,530 |
| 2024-12-24 | 132.56 | 133.81 | 132.01 | 133.32 | 133.32 | 448,529 |
| 2024-12-23 | 132.78 | 133.54 | 131.41 | 132.50 | 132.50 | 974,223 |
| 2024-12-20 | 131.57 | 134.72 | 131.57 | 133.28 | 133.28 | 4,257,327 |
| 2024-12-19 | 134.04 | 134.47 | 131.74 | 132.19 | 132.19 | 1,366,052 |
| 2024-12-18 | 138.41 | 138.56 | 132.54 | 132.59 | 132.59 | 1,629,624 |
| 2024-12-17 | 136.78 | 138.33 | 136.34 | 137.86 | 137.86 | 1,700,622 |
| 2024-12-16 | 136.35 | 138.83 | 136.13 | 137.83 | 137.83 | 3,834,761 |
| 2024-12-13 | 135.44 | 136.00 | 133.80 | 135.95 | 135.95 | 1,133,265 |
| 2024-12-12 | 134.70 | 136.40 | 134.37 | 135.84 | 135.84 | 1,540,057 |
| 2024-12-11 | 135.56 | 136.41 | 134.34 | 134.68 | 134.68 | 2,668,355 |
| 2024-12-10 | 134.46 | 135.29 | 133.11 | 134.36 | 134.36 | 2,244,663 |
| 2024-12-09 | 136.79 | 136.93 | 133.87 | 133.99 | 133.99 | 2,371,601 |
| 2024-12-06 | 134.82 | 136.90 | 134.72 | 136.76 | 136.76 | 2,142,263 |
| 2024-12-05 | 136.41 | 136.73 | 133.74 | 134.67 | 134.67 | 3,158,376 |
| 2024-12-04 | 139.19 | 139.19 | 133.99 | 136.73 | 136.73 | 5,925,182 |
| 2024-12-03 | 136.36 | 137.99 | 135.44 | 137.35 | 137.35 | 4,591,748 |
| 2024-12-02 | 137.97 | 138.84 | 137.16 | 137.76 | 137.76 | 1,967,196 |
| 2024-11-29 | 139.16 | 139.93 | 138.10 | 138.25 | 138.25 | 1,036,538 |
| 2024-11-27 | 138.80 | 140.91 | 138.71 | 139.73 | 139.73 | 1,551,110 |
| 2024-11-26 | 140.33 | 140.65 | 137.72 | 138.87 | 138.87 | 2,338,128 |
| 2024-11-25 | 140.98 | 141.18 | 139.09 | 140.54 | 140.54 | 3,726,914 |
| 2024-11-22 | 138.42 | 140.29 | 137.84 | 140.29 | 140.29 | 1,679,668 |
| 2024-11-21 | 136.68 | 139.19 | 135.50 | 138.57 | 138.57 | 2,219,122 |
| 2024-11-20 | 134.76 | 136.54 | 134.18 | 136.51 | 136.51 | 1,821,473 |
| 2024-11-19 | 131.14 | 134.53 | 130.91 | 134.44 | 134.44 | 1,673,879 |
| 2024-11-18 | 128.71 | 132.74 | 128.55 | 132.60 | 132.60 | 2,641,555 |
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.