Live Nation Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 128.30 | 130.83 | 128.03 | 129.00 | 129.00 | 3,405,591 |
| 2024-11-14 | 126.76 | 129.36 | 126.00 | 129.19 | 129.19 | 3,014,419 |
| 2024-11-13 | 129.45 | 130.55 | 126.28 | 127.02 | 127.02 | 4,469,109 |
| 2024-11-12 | 129.90 | 130.76 | 127.45 | 129.67 | 129.67 | 6,888,430 |
| 2024-11-11 | 123.35 | 124.12 | 122.00 | 123.80 | 123.80 | 5,885,643 |
| 2024-11-08 | 123.75 | 123.94 | 122.04 | 123.00 | 123.00 | 2,562,491 |
| 2024-11-07 | 125.95 | 126.34 | 124.01 | 124.60 | 124.60 | 2,674,306 |
| 2024-11-06 | 122.25 | 127.64 | 121.65 | 125.99 | 125.99 | 7,205,819 |
| 2024-11-05 | 117.79 | 118.56 | 116.81 | 117.62 | 117.62 | 1,355,107 |
| 2024-11-04 | 117.13 | 118.12 | 116.46 | 117.21 | 117.21 | 2,192,317 |
| 2024-11-01 | 117.72 | 119.24 | 117.00 | 117.15 | 117.15 | 1,560,402 |
| 2024-10-31 | 116.74 | 117.91 | 116.11 | 117.14 | 117.14 | 1,637,796 |
| 2024-10-30 | 118.44 | 119.47 | 116.64 | 117.20 | 117.20 | 2,027,427 |
| 2024-10-29 | 118.24 | 119.02 | 117.98 | 118.81 | 118.81 | 1,327,727 |
| 2024-10-28 | 117.16 | 119.40 | 116.91 | 118.43 | 118.43 | 1,786,127 |
| 2024-10-25 | 116.96 | 117.48 | 115.93 | 116.32 | 116.32 | 1,062,960 |
| 2024-10-24 | 115.30 | 116.78 | 114.60 | 116.45 | 116.45 | 1,583,624 |
| 2024-10-23 | 115.32 | 116.68 | 114.55 | 114.73 | 114.73 | 2,186,330 |
| 2024-10-22 | 114.75 | 116.28 | 114.34 | 115.68 | 115.68 | 1,391,782 |
| 2024-10-21 | 114.94 | 115.78 | 114.19 | 114.96 | 114.96 | 1,298,680 |
| 2024-10-18 | 115.21 | 115.95 | 114.57 | 114.94 | 114.94 | 1,669,020 |
| 2024-10-17 | 114.92 | 115.84 | 114.20 | 115.21 | 115.21 | 1,919,604 |
| 2024-10-16 | 114.74 | 114.85 | 112.91 | 114.41 | 114.41 | 1,917,969 |
| 2024-10-15 | 116.36 | 116.57 | 114.79 | 115.35 | 115.35 | 1,951,187 |
| 2024-10-14 | 114.92 | 116.45 | 114.51 | 115.84 | 115.84 | 2,095,436 |
| 2024-10-11 | 112.84 | 115.27 | 112.79 | 114.81 | 114.81 | 1,860,472 |
| 2024-10-10 | 112.43 | 113.88 | 111.84 | 112.69 | 112.69 | 1,595,002 |
| 2024-10-09 | 111.82 | 112.83 | 111.28 | 112.56 | 112.56 | 1,597,580 |
| 2024-10-08 | 111.67 | 111.95 | 110.58 | 111.59 | 111.59 | 1,578,175 |
| 2024-10-07 | 110.43 | 111.23 | 110.21 | 110.82 | 110.82 | 1,304,958 |
| 2024-10-04 | 110.31 | 111.17 | 109.15 | 110.87 | 110.87 | 1,736,657 |
| 2024-10-03 | 110.91 | 111.83 | 107.65 | 109.06 | 109.06 | 3,019,810 |
| 2024-10-02 | 110.45 | 112.00 | 110.08 | 111.53 | 111.53 | 3,375,937 |
| 2024-10-01 | 109.38 | 111.11 | 108.49 | 110.61 | 110.61 | 3,566,642 |
| 2024-09-30 | 108.32 | 109.83 | 107.94 | 109.49 | 109.49 | 1,919,335 |
| 2024-09-27 | 108.45 | 109.24 | 107.14 | 108.74 | 108.74 | 1,880,721 |
| 2024-09-26 | 107.31 | 108.35 | 106.56 | 108.15 | 108.15 | 2,635,977 |
| 2024-09-25 | 107.97 | 108.12 | 106.20 | 106.95 | 106.95 | 2,276,825 |
| 2024-09-24 | 105.00 | 107.96 | 104.80 | 107.43 | 107.43 | 3,105,091 |
| 2024-09-23 | 103.73 | 104.99 | 103.28 | 104.66 | 104.66 | 1,852,907 |
| 2024-09-20 | 103.94 | 104.54 | 102.72 | 103.64 | 103.64 | 6,363,431 |
| 2024-09-19 | 105.33 | 105.42 | 103.57 | 104.32 | 104.32 | 1,915,337 |
| 2024-09-18 | 103.34 | 104.72 | 102.32 | 102.80 | 102.80 | 1,724,314 |
| 2024-09-17 | 102.10 | 103.06 | 101.37 | 102.92 | 102.92 | 1,946,290 |
| 2024-09-16 | 99.470 | 102.43 | 99.170 | 101.52 | 101.52 | 2,363,699 |
| 2024-09-13 | 97.520 | 99.230 | 97.405 | 98.850 | 98.850 | 1,428,746 |
| 2024-09-12 | 97.240 | 98.000 | 96.750 | 97.270 | 97.270 | 1,675,209 |
| 2024-09-11 | 95.840 | 98.340 | 95.220 | 97.330 | 97.330 | 2,418,514 |
| 2024-09-10 | 95.310 | 96.275 | 93.640 | 96.060 | 96.060 | 1,589,899 |
| 2024-09-09 | 93.320 | 96.245 | 93.320 | 94.800 | 94.800 | 1,786,960 |
| 2024-09-06 | 94.490 | 95.100 | 92.570 | 92.780 | 92.780 | 1,861,544 |
| 2024-09-05 | 95.080 | 95.620 | 93.700 | 94.200 | 94.200 | 1,506,857 |
| 2024-09-04 | 95.890 | 96.480 | 94.805 | 95.260 | 95.260 | 1,508,440 |
| 2024-09-03 | 97.200 | 98.260 | 94.840 | 95.340 | 95.340 | 1,624,850 |
| 2024-08-30 | 97.830 | 97.975 | 96.890 | 97.670 | 97.670 | 1,136,616 |
| 2024-08-29 | 97.500 | 99.720 | 96.680 | 96.730 | 96.730 | 1,592,605 |
| 2024-08-28 | 96.510 | 97.510 | 96.190 | 96.950 | 96.950 | 971,195 |
| 2024-08-27 | 95.840 | 97.050 | 95.480 | 96.590 | 96.590 | 723,186 |
| 2024-08-26 | 96.990 | 97.015 | 95.100 | 96.140 | 96.140 | 1,001,062 |
| 2024-08-23 | 96.950 | 97.550 | 95.900 | 96.780 | 96.780 | 956,371 |
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.