LYV - Live Nation Entertainment, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202382.1582.7981.6382.1582.151,728,500
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
03 May 202367.6568.4767.2367.2767.271,371,500
02 May 202368.0168.3366.3967.7567.751,603,200
01 May 202367.8369.3667.7568.4068.401,357,900
28 Apr 202367.1468.2766.9167.7867.781,725,800
27 Apr 202365.6867.6365.2067.3667.361,628,400
26 Apr 202366.4266.8264.9665.4265.421,357,100
25 Apr 202366.9566.9665.9366.4066.401,311,200
24 Apr 202367.4467.5166.6167.2067.201,051,600
21 Apr 202367.0467.1466.3466.9866.98853,700
20 Apr 202367.1067.4766.6366.8866.881,343,700
19 Apr 202367.0567.9866.6067.7567.751,228,900
18 Apr 202368.8668.8667.6367.7167.711,853,600
17 Apr 202368.7369.0067.8868.4368.431,529,400
14 Apr 202370.3470.7168.6968.9668.961,211,100
13 Apr 202370.4371.1270.3070.5470.54980,300
12 Apr 202371.0171.1869.9069.9069.901,550,600
11 Apr 202369.9170.8069.6770.1870.181,379,800
10 Apr 202368.5169.9068.3569.7369.731,087,700
06 Apr 202368.7269.1368.3469.1369.131,462,200
05 Apr 202368.7069.1168.2068.8068.801,318,500
04 Apr 202369.4269.6468.0369.3969.391,396,700
03 Apr 202369.8369.9868.7169.3169.311,287,200
31 Mar 202370.0070.3369.5170.0070.001,412,400
30 Mar 202369.2169.7668.2169.2069.201,591,600
29 Mar 202368.6768.9567.9968.6168.611,460,300
28 Mar 202366.9167.8766.8067.8567.851,937,200
27 Mar 202366.7067.6166.4467.0967.091,362,100
24 Mar 202364.7066.1864.2565.9565.951,911,100
23 Mar 202366.7667.4464.5965.3465.341,597,100
22 Mar 202369.2069.2866.2366.2466.242,241,300
21 Mar 202368.9069.3968.5269.2369.231,663,200
20 Mar 202366.7168.7466.4668.0368.031,882,500
17 Mar 202367.5567.5565.8266.3466.342,340,800
16 Mar 202366.6767.9865.8567.6667.661,835,900
15 Mar 202366.6167.1965.2567.0367.032,923,300
14 Mar 202368.0068.5266.9267.6367.631,664,300
13 Mar 202366.5668.5065.8666.9766.973,013,200
10 Mar 202368.0568.1266.4066.6566.651,952,500
09 Mar 202370.1870.6668.0468.1568.151,827,600
08 Mar 202370.3970.7169.7270.2570.251,331,600
07 Mar 202372.3673.0570.0470.2570.251,876,900
06 Mar 202373.5473.8672.5372.6072.601,729,700
03 Mar 202372.9173.4672.4772.9772.971,510,500
02 Mar 202371.4073.0570.7272.4672.461,659,900
01 Mar 202371.5672.4871.4272.0172.011,744,900
28 Feb 202371.8272.9571.6272.0672.062,108,900
27 Feb 202369.2672.3269.2671.8371.833,325,300
24 Feb 202375.2575.4468.2168.7868.787,341,200
23 Feb 202375.6977.0274.8976.4976.492,659,000
22 Feb 202375.1576.8074.8275.4475.441,636,700
21 Feb 202375.2375.8374.7575.0575.051,444,400
17 Feb 202377.9678.2475.4076.3976.392,458,400
16 Feb 202378.0679.2277.6678.2178.211,263,900
15 Feb 202377.8279.1577.6978.9778.971,067,000
14 Feb 202376.5078.1476.0078.0878.081,256,500
13 Feb 202376.4877.8876.1677.0077.002,337,900
10 Feb 202379.0779.5875.9276.4176.413,704,400
09 Feb 202382.3882.9879.9780.1680.162,039,700
08 Feb 202380.5281.5679.5981.3981.392,351,200
07 Feb 202379.3880.7878.6780.6880.681,057,000
06 Feb 202378.9180.5178.4779.7879.781,372,400
03 Feb 202380.1480.8979.6679.8079.801,314,100
02 Feb 202382.0083.1081.0581.5281.521,918,500
01 Feb 202380.0681.5478.4181.3281.321,944,800
31 Jan 202379.6780.5379.0980.4980.491,542,100
30 Jan 202380.0281.2779.2979.4479.441,615,900
27 Jan 202379.2080.6079.2080.3680.361,647,100
26 Jan 202378.0079.4877.3479.4479.441,774,800
25 Jan 202376.1577.5675.9877.5377.531,263,000
24 Jan 202375.0077.7275.0077.0077.001,863,000
23 Jan 202375.5977.1175.1375.9475.941,942,100
20 Jan 202374.0775.2973.6675.1175.112,577,700
19 Jan 202373.0073.9372.4173.2273.221,795,600
18 Jan 202376.7376.7873.4773.5273.521,713,000
17 Jan 202374.6676.3674.4076.1276.122,115,000
13 Jan 202372.3874.7972.2774.6674.661,555,900
12 Jan 202373.5374.1372.6773.1573.152,015,000
11 Jan 202373.0274.0272.4273.3473.342,002,300
10 Jan 202372.3573.1570.8172.5672.567,929,500
09 Jan 202370.9672.3570.4572.2672.264,235,400
06 Jan 202372.3673.6371.8072.3872.381,374,700
05 Jan 202370.6072.3769.9071.6671.661,727,400
04 Jan 202369.3371.6369.0471.0171.011,717,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...