UK markets closed

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.64+1.42 (+1.54%)
At close: 04:00PM EDT
93.64 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202492.8694.6192.3693.6493.641,551,600
25 Jul 202493.2694.1092.1992.2292.221,541,900
24 Jul 202495.2695.5192.5492.6792.671,232,800
23 Jul 202495.3195.8894.7195.6095.601,267,600
22 Jul 202495.2495.5293.6595.0795.071,064,400
19 Jul 202495.4195.5193.5495.1095.101,355,400
18 Jul 202496.9897.5094.5594.7394.731,369,600
17 Jul 202496.8997.9595.7796.7296.721,200,600
16 Jul 202498.2099.0096.1897.1797.172,069,500
15 Jul 202499.17100.0098.2598.3898.382,668,800
12 Jul 202496.5699.0096.1497.9497.943,250,700
11 Jul 202494.8596.1094.5095.8895.881,153,200
10 Jul 202495.1495.2594.1494.4394.431,689,500
09 Jul 202494.3695.2893.9095.1295.121,526,800
08 Jul 202495.5795.9294.2394.4794.471,687,600
05 Jul 202494.8695.5794.2995.3495.341,621,600
03 Jul 202496.1796.8094.1994.7994.791,992,600
02 Jul 202494.9296.7794.3096.7096.701,594,400
01 Jul 202494.2495.1394.1794.7794.772,786,400
28 Jun 202492.4894.6191.7693.7493.746,453,500
27 Jun 202490.1190.9089.9290.8190.811,485,000
26 Jun 202489.2890.4189.0990.3290.321,920,800
25 Jun 202489.1690.1388.4589.8489.841,628,400
24 Jun 202493.0993.2389.3489.3889.382,671,800
21 Jun 202492.6493.2091.3092.9692.962,742,600
20 Jun 202491.7292.4591.5892.2892.281,561,000
18 Jun 202490.2492.1790.0691.9491.941,582,500
17 Jun 202488.7790.6588.1290.4390.433,109,100
14 Jun 202488.5489.3586.8188.7588.751,753,100
13 Jun 202489.7190.2388.6289.0689.062,240,700
12 Jun 202490.5691.0489.1289.8889.881,739,200
11 Jun 202489.6790.5989.2089.7889.782,097,300
10 Jun 202490.4890.8789.0789.7589.752,260,100
07 Jun 202491.8092.1889.7890.5390.532,662,800
06 Jun 202493.3494.4092.1892.2592.251,881,300
05 Jun 202493.7594.5593.4593.6093.601,988,500
04 Jun 202494.3494.5893.2293.5293.521,677,100
03 Jun 202494.1294.5493.3594.3594.351,829,200
31 May 202493.0094.0492.7593.7493.742,040,600
30 May 202494.4694.7193.1693.3293.321,549,600
29 May 202493.3594.7092.9594.0094.001,446,500
28 May 202495.5696.5394.6094.8994.892,587,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...