UK markets closed

Live Nation Entertainment, Inc. (LYV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.99+2.51 (+2.69%)
At close: 04:00PM EDT
96.00 +0.01 (+0.01%)
After hours: 07:37PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202494.2596.7294.0895.9995.992,743,200
23 May 202495.0599.8992.7293.4893.487,242,100
22 May 2024102.13102.84100.91101.40101.401,442,100
21 May 202499.24102.3499.17101.98101.982,507,100
20 May 202496.6699.5896.6099.4399.431,895,100
17 May 202496.6596.7495.4796.5996.591,542,700
16 May 202496.4597.1096.0696.3896.381,497,600
15 May 202496.4596.9095.7696.4896.481,174,300
14 May 202496.2096.9395.2795.8395.831,401,100
13 May 202497.5098.0095.3195.5995.592,050,900
10 May 202496.6897.1294.8197.0297.021,658,500
09 May 202496.3797.0894.6197.0397.032,184,600
08 May 202495.6496.8495.2695.7995.791,319,200
07 May 202496.1098.1895.2396.3496.342,680,000
06 May 202495.5096.3693.6895.8895.882,523,500
03 May 202492.3097.0492.3094.6694.665,775,800
02 May 202489.5589.6887.6188.2788.272,224,700
01 May 202489.6190.4988.3189.2889.281,729,700
30 Apr 202490.4190.5088.5688.9188.912,382,200
29 Apr 202490.0190.7089.5590.5490.541,427,500
26 Apr 202488.3889.9287.7889.8389.831,890,300
25 Apr 202488.5589.5588.2688.4988.491,925,600
24 Apr 202490.0090.6189.3389.6589.651,396,600
23 Apr 202488.7592.0888.4690.0990.092,133,600
22 Apr 202490.2690.6888.1588.4588.452,311,400
19 Apr 202489.9890.5289.1589.9689.962,531,800
18 Apr 202491.3691.8889.6289.6489.643,452,600
17 Apr 202492.7594.5391.5591.8291.824,480,100
16 Apr 202490.9994.2890.6192.2192.2110,064,000
15 Apr 2024101.95102.7299.1999.7799.771,965,600
12 Apr 2024101.38102.39100.54101.04101.041,357,100
11 Apr 2024101.35102.90100.60102.74102.741,160,400
10 Apr 2024101.45102.00101.00101.42101.421,913,900
09 Apr 2024103.10103.31102.28102.73102.73983,500
08 Apr 2024103.46104.07102.71102.80102.801,408,300
05 Apr 2024102.74104.18102.74103.52103.521,092,600
04 Apr 2024105.00105.14102.36102.41102.411,582,900
03 Apr 2024104.01104.97103.65104.20104.201,635,500
02 Apr 2024103.69105.00102.26104.88104.882,421,700
01 Apr 2024105.78106.71103.93104.22104.222,028,800
28 Mar 2024106.94107.24105.48105.77105.771,465,700
27 Mar 2024105.10107.07104.82106.81106.811,358,300
26 Mar 2024106.70106.75104.29104.38104.382,355,000
25 Mar 2024106.41106.68105.70106.10106.101,834,200
22 Mar 2024106.31107.18105.83105.99105.992,065,900
21 Mar 2024105.03107.01104.50106.66106.662,138,700
20 Mar 2024103.90104.79103.31104.42104.42895,000
19 Mar 2024104.44104.52102.75104.02104.021,849,700
18 Mar 2024104.34105.03103.23104.38104.382,076,800
15 Mar 2024102.76104.88102.76103.77103.773,487,100
14 Mar 2024104.38104.64102.74103.41103.412,396,200
13 Mar 2024102.08104.36102.00104.28104.282,431,400
12 Mar 2024100.59102.55100.34101.90101.901,900,400
11 Mar 202499.56100.5598.85100.06100.061,629,800
08 Mar 2024100.50101.2598.8199.7499.741,529,000
07 Mar 202499.64100.9199.14100.51100.511,681,700
06 Mar 202498.7499.4697.3399.1999.191,567,500
05 Mar 202498.2898.7696.8498.2098.205,492,200
04 Mar 202497.3799.9896.9598.7098.703,002,300
01 Mar 202496.9397.6996.4197.1597.153,390,800
29 Feb 202495.2297.2394.4296.9896.983,460,700
28 Feb 202493.2795.2193.2094.2894.281,511,500
27 Feb 202492.8193.8292.2593.5493.542,124,400
26 Feb 202494.6494.7592.1592.1792.173,228,300
23 Feb 202498.48101.5094.8095.3295.325,787,700
22 Feb 202492.3793.8891.5593.4993.493,289,600
21 Feb 202491.9692.5890.8891.2091.201,565,200
20 Feb 202492.8892.9891.1792.0592.052,332,700
16 Feb 202493.9093.9092.5293.2593.251,862,200
15 Feb 202489.9094.1189.4093.8393.833,824,300
14 Feb 202488.2089.4587.2789.4089.402,441,700
13 Feb 202488.4788.8987.4287.7587.752,464,000
12 Feb 202489.6990.4489.2289.5089.501,656,700
09 Feb 202488.2890.5087.9489.5389.533,168,000
08 Feb 202488.6289.0087.6088.0088.001,926,500
07 Feb 202489.1489.2087.5887.6687.662,152,700
06 Feb 202487.5089.8686.6788.8488.842,616,800
05 Feb 202487.5987.8386.6887.4187.411,633,800
02 Feb 202488.8889.3287.7588.2088.202,025,800
01 Feb 202489.0889.7887.2989.3989.392,653,200
31 Jan 202488.7790.0688.3288.8588.852,628,600
30 Jan 202489.4390.0588.5388.8388.831,719,900
29 Jan 202489.0289.3288.2789.1189.112,233,700
26 Jan 202489.8589.8688.8989.2989.292,191,900
25 Jan 202489.7290.0589.3389.7889.781,166,700
24 Jan 202490.6391.2188.8489.3589.351,625,600
23 Jan 202489.7990.8689.4190.0290.022,970,300
22 Jan 202491.5691.7388.9489.0389.032,895,900
19 Jan 202491.1591.2089.6691.1891.181,528,200
18 Jan 202490.8490.8988.8990.6590.651,726,300
17 Jan 202489.5890.5188.8790.3190.312,902,800
16 Jan 202489.9490.6189.3490.6090.601,334,700
12 Jan 202492.0092.1690.0490.6690.661,016,500
11 Jan 202489.2691.3488.9991.2891.281,591,900
10 Jan 202491.3691.5288.9089.5089.502,237,600
09 Jan 202489.1991.5089.0091.4591.451,768,200
08 Jan 202490.1590.9188.6090.2290.221,368,300
05 Jan 202488.5889.7588.0789.2189.212,988,200
04 Jan 202489.3590.5288.9889.0489.041,401,100
03 Jan 202491.0891.1489.3389.3689.361,406,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...