UK markets open in 4 hours 10 minutes

Live Nation Entertainment, Inc. (LYV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.92+0.30 (+0.38%)
At close: 04:03PM EDT
79.51 -0.41 (-0.51%)
After hours: 07:11PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202379.1680.3379.1679.9279.922,086,500
25 Sept 202379.0579.9478.6379.6279.621,114,500
22 Sept 202380.1180.6179.4879.7579.751,521,700
21 Sept 202380.7481.2079.9279.9779.971,447,300
20 Sept 202383.2183.4481.4481.5081.501,229,600
19 Sept 202382.9883.5782.2982.8082.801,188,600
18 Sept 202383.4783.8682.1783.1283.121,069,600
15 Sept 202384.9885.2783.6983.8283.822,563,000
14 Sept 202383.0085.2082.3585.0185.012,468,300
13 Sept 202381.5982.5581.5982.4882.481,394,000
12 Sept 202382.0782.3281.4981.6581.651,477,900
11 Sept 202381.2682.5880.9482.5882.581,492,600
08 Sept 202380.4881.5180.1080.9480.942,268,800
07 Sept 202380.2081.1379.4380.9080.905,319,700
06 Sept 202382.6982.8980.5780.7080.702,722,800
05 Sept 202383.4683.9282.2682.8682.861,396,200
01 Sept 202384.6484.7383.1084.0584.051,625,800
31 Aug 202384.4685.0784.1584.5384.531,457,100
30 Aug 202384.2985.0483.8484.3084.301,509,600
29 Aug 202384.4785.0484.0184.2884.282,151,200
28 Aug 202384.9785.1284.2684.8484.841,161,100
25 Aug 202384.0085.5383.9284.7984.791,076,800
24 Aug 202383.6784.5883.2883.7083.701,548,700
23 Aug 202384.6484.7884.0384.0984.09748,000
22 Aug 202384.1684.5283.7784.2584.25779,000
21 Aug 202384.3584.9583.2783.9683.96904,400
18 Aug 202383.9684.7683.2384.3984.39846,900
17 Aug 202385.4585.7484.5084.5684.56976,600
16 Aug 202385.9686.5585.0385.6085.60826,400
15 Aug 202385.8787.5085.7786.1186.111,209,100
14 Aug 202386.3986.5585.5486.1686.161,321,900
11 Aug 202385.9587.0885.0186.6186.612,194,000
10 Aug 202386.8287.6586.1886.9986.991,252,000
09 Aug 202388.0788.0785.9686.3086.301,583,600
08 Aug 202388.7889.0786.7587.8887.881,743,900
07 Aug 202388.3289.5987.6489.2289.222,238,600
04 Aug 202386.8088.8085.1587.7387.733,543,000
03 Aug 202385.2286.9485.2086.2586.251,693,100
02 Aug 202386.7286.7285.2585.9785.971,947,300
01 Aug 202387.4888.4586.0187.1087.102,975,700
31 Jul 202391.3992.8186.6387.7587.757,257,900
28 Jul 202398.75101.7481.0489.3389.3312,572,500
27 Jul 202398.9399.1196.4596.9396.934,085,700
26 Jul 202398.1398.2696.8897.9097.901,315,700
25 Jul 202397.2599.1397.0398.4798.472,094,100
24 Jul 202396.8097.3295.1197.1697.162,029,100
21 Jul 202397.6598.8196.6196.8496.842,503,700
20 Jul 202394.9496.9094.5896.8296.822,325,000
19 Jul 202397.4197.5695.3995.6495.642,326,900
18 Jul 202394.1597.7093.5497.6397.632,555,900
17 Jul 202394.7394.8293.9494.2994.291,379,200
14 Jul 202392.9994.5292.9994.4694.461,269,800
13 Jul 202392.3493.5792.3293.1293.121,714,300
12 Jul 202393.5293.8491.6591.7591.752,748,600
11 Jul 202392.0193.4991.7892.8892.881,842,400
10 Jul 202391.6793.2391.5792.0392.032,011,800
07 Jul 202391.4593.3291.4591.7691.761,649,100
06 Jul 202391.9192.0990.8391.6491.641,960,800
05 Jul 202391.5992.8190.8792.7292.722,088,400
03 Jul 202391.1191.9690.8591.7591.75768,900
30 Jun 202390.4191.4490.2191.1191.111,402,800
29 Jun 202388.6690.2888.2689.6889.681,579,500
28 Jun 202388.2489.1387.7388.7288.721,314,600
27 Jun 202387.9388.8087.2388.0788.071,423,500
26 Jun 202387.3888.1587.1487.3087.30921,800
23 Jun 202387.7288.7187.3887.7687.762,652,700
22 Jun 202388.2689.2087.7888.8088.801,219,600
21 Jun 202389.0989.8088.3788.6588.651,465,700
20 Jun 202389.5790.1088.8089.1389.131,577,300
16 Jun 202391.2991.4289.8290.1890.183,107,200
15 Jun 202387.2990.5887.0590.3490.343,347,000
14 Jun 202387.1487.7486.5187.0887.082,817,900
13 Jun 202386.2687.0486.0187.0387.032,442,600
12 Jun 202384.7186.2684.0185.6785.672,363,600
09 Jun 202383.5784.2683.1784.1584.151,574,000
08 Jun 202382.6283.3781.5983.2283.221,307,100
07 Jun 202383.4883.8982.7682.8182.811,036,600
06 Jun 202382.4083.4582.4082.9982.99963,900
05 Jun 202382.5182.9381.5482.5082.501,215,600
02 Jun 202382.1782.9481.6482.8382.831,292,500
01 Jun 202380.2481.4079.3781.1381.131,572,400
31 May 202380.2080.7579.7179.9479.943,077,300
30 May 202382.7482.7480.1180.2380.232,565,400
26 May 202382.1582.7981.6382.1582.151,729,000
25 May 202382.2582.2581.0781.6981.691,433,400
24 May 202381.7282.4081.1982.0882.081,667,200
23 May 202384.0184.5982.0082.0682.062,674,100
22 May 202384.5585.7184.3084.7584.752,181,800
19 May 202384.7584.9083.7884.7384.731,421,500
18 May 202382.3285.0082.0484.5084.502,806,400
17 May 202381.4482.5881.0182.0582.051,934,600
16 May 202380.2781.1279.6480.7580.751,575,500
15 May 202377.9480.6177.6380.3980.392,511,100
12 May 202377.8278.2376.7878.1578.151,329,400
11 May 202378.1778.6177.0977.7677.761,656,800
10 May 202378.2078.8677.6578.5678.561,663,000
09 May 202377.9978.9577.0077.6377.632,266,000
08 May 202377.1678.2476.6977.8277.822,323,600
05 May 202374.1979.0773.7077.1677.166,701,000
04 May 202367.0167.4366.3867.0767.071,734,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...