Mail

LYV - Live Nation Entertainment, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	82.15	82.79	81.63	82.15	82.15	1,728,500
25 May 2023	82.25	82.25	81.07	81.69	81.69	1,433,400
24 May 2023	81.72	82.40	81.19	82.08	82.08	1,667,200
23 May 2023	84.01	84.59	82.00	82.06	82.06	2,674,100
22 May 2023	84.55	85.71	84.30	84.75	84.75	2,181,800
19 May 2023	84.75	84.90	83.78	84.73	84.73	1,421,500
18 May 2023	82.32	85.00	82.04	84.50	84.50	2,806,400
17 May 2023	81.44	82.58	81.01	82.05	82.05	1,934,600
16 May 2023	80.27	81.12	79.64	80.75	80.75	1,575,500
15 May 2023	77.94	80.61	77.63	80.39	80.39	2,511,100
12 May 2023	77.82	78.23	76.78	78.15	78.15	1,329,400
11 May 2023	78.17	78.61	77.09	77.76	77.76	1,656,800
10 May 2023	78.20	78.86	77.65	78.56	78.56	1,663,000
09 May 2023	77.99	78.95	77.00	77.63	77.63	2,266,000
08 May 2023	77.16	78.24	76.69	77.82	77.82	2,323,600
05 May 2023	74.19	79.07	73.70	77.16	77.16	6,701,000
04 May 2023	67.01	67.43	66.38	67.07	67.07	1,734,400
03 May 2023	67.65	68.47	67.23	67.27	67.27	1,371,500
02 May 2023	68.01	68.33	66.39	67.75	67.75	1,603,200
01 May 2023	67.83	69.36	67.75	68.40	68.40	1,357,900
28 Apr 2023	67.14	68.27	66.91	67.78	67.78	1,725,800
27 Apr 2023	65.68	67.63	65.20	67.36	67.36	1,628,400
26 Apr 2023	66.42	66.82	64.96	65.42	65.42	1,357,100
25 Apr 2023	66.95	66.96	65.93	66.40	66.40	1,311,200
24 Apr 2023	67.44	67.51	66.61	67.20	67.20	1,051,600
21 Apr 2023	67.04	67.14	66.34	66.98	66.98	853,700
20 Apr 2023	67.10	67.47	66.63	66.88	66.88	1,343,700
19 Apr 2023	67.05	67.98	66.60	67.75	67.75	1,228,900
18 Apr 2023	68.86	68.86	67.63	67.71	67.71	1,853,600
17 Apr 2023	68.73	69.00	67.88	68.43	68.43	1,529,400
14 Apr 2023	70.34	70.71	68.69	68.96	68.96	1,211,100
13 Apr 2023	70.43	71.12	70.30	70.54	70.54	980,300
12 Apr 2023	71.01	71.18	69.90	69.90	69.90	1,550,600
11 Apr 2023	69.91	70.80	69.67	70.18	70.18	1,379,800
10 Apr 2023	68.51	69.90	68.35	69.73	69.73	1,087,700
06 Apr 2023	68.72	69.13	68.34	69.13	69.13	1,462,200
05 Apr 2023	68.70	69.11	68.20	68.80	68.80	1,318,500
04 Apr 2023	69.42	69.64	68.03	69.39	69.39	1,396,700
03 Apr 2023	69.83	69.98	68.71	69.31	69.31	1,287,200
31 Mar 2023	70.00	70.33	69.51	70.00	70.00	1,412,400
30 Mar 2023	69.21	69.76	68.21	69.20	69.20	1,591,600
29 Mar 2023	68.67	68.95	67.99	68.61	68.61	1,460,300
28 Mar 2023	66.91	67.87	66.80	67.85	67.85	1,937,200
27 Mar 2023	66.70	67.61	66.44	67.09	67.09	1,362,100
24 Mar 2023	64.70	66.18	64.25	65.95	65.95	1,911,100
23 Mar 2023	66.76	67.44	64.59	65.34	65.34	1,597,100
22 Mar 2023	69.20	69.28	66.23	66.24	66.24	2,241,300
21 Mar 2023	68.90	69.39	68.52	69.23	69.23	1,663,200
20 Mar 2023	66.71	68.74	66.46	68.03	68.03	1,882,500
17 Mar 2023	67.55	67.55	65.82	66.34	66.34	2,340,800
16 Mar 2023	66.67	67.98	65.85	67.66	67.66	1,835,900
15 Mar 2023	66.61	67.19	65.25	67.03	67.03	2,923,300
14 Mar 2023	68.00	68.52	66.92	67.63	67.63	1,664,300
13 Mar 2023	66.56	68.50	65.86	66.97	66.97	3,013,200
10 Mar 2023	68.05	68.12	66.40	66.65	66.65	1,952,500
09 Mar 2023	70.18	70.66	68.04	68.15	68.15	1,827,600
08 Mar 2023	70.39	70.71	69.72	70.25	70.25	1,331,600
07 Mar 2023	72.36	73.05	70.04	70.25	70.25	1,876,900
06 Mar 2023	73.54	73.86	72.53	72.60	72.60	1,729,700
03 Mar 2023	72.91	73.46	72.47	72.97	72.97	1,510,500
02 Mar 2023	71.40	73.05	70.72	72.46	72.46	1,659,900
01 Mar 2023	71.56	72.48	71.42	72.01	72.01	1,744,900
28 Feb 2023	71.82	72.95	71.62	72.06	72.06	2,108,900
27 Feb 2023	69.26	72.32	69.26	71.83	71.83	3,325,300
24 Feb 2023	75.25	75.44	68.21	68.78	68.78	7,341,200
23 Feb 2023	75.69	77.02	74.89	76.49	76.49	2,659,000
22 Feb 2023	75.15	76.80	74.82	75.44	75.44	1,636,700
21 Feb 2023	75.23	75.83	74.75	75.05	75.05	1,444,400
17 Feb 2023	77.96	78.24	75.40	76.39	76.39	2,458,400
16 Feb 2023	78.06	79.22	77.66	78.21	78.21	1,263,900
15 Feb 2023	77.82	79.15	77.69	78.97	78.97	1,067,000
14 Feb 2023	76.50	78.14	76.00	78.08	78.08	1,256,500
13 Feb 2023	76.48	77.88	76.16	77.00	77.00	2,337,900
10 Feb 2023	79.07	79.58	75.92	76.41	76.41	3,704,400
09 Feb 2023	82.38	82.98	79.97	80.16	80.16	2,039,700
08 Feb 2023	80.52	81.56	79.59	81.39	81.39	2,351,200
07 Feb 2023	79.38	80.78	78.67	80.68	80.68	1,057,000
06 Feb 2023	78.91	80.51	78.47	79.78	79.78	1,372,400
03 Feb 2023	80.14	80.89	79.66	79.80	79.80	1,314,100
02 Feb 2023	82.00	83.10	81.05	81.52	81.52	1,918,500
01 Feb 2023	80.06	81.54	78.41	81.32	81.32	1,944,800
31 Jan 2023	79.67	80.53	79.09	80.49	80.49	1,542,100
30 Jan 2023	80.02	81.27	79.29	79.44	79.44	1,615,900
27 Jan 2023	79.20	80.60	79.20	80.36	80.36	1,647,100
26 Jan 2023	78.00	79.48	77.34	79.44	79.44	1,774,800
25 Jan 2023	76.15	77.56	75.98	77.53	77.53	1,263,000
24 Jan 2023	75.00	77.72	75.00	77.00	77.00	1,863,000
23 Jan 2023	75.59	77.11	75.13	75.94	75.94	1,942,100
20 Jan 2023	74.07	75.29	73.66	75.11	75.11	2,577,700
19 Jan 2023	73.00	73.93	72.41	73.22	73.22	1,795,600
18 Jan 2023	76.73	76.78	73.47	73.52	73.52	1,713,000
17 Jan 2023	74.66	76.36	74.40	76.12	76.12	2,115,000
13 Jan 2023	72.38	74.79	72.27	74.66	74.66	1,555,900
12 Jan 2023	73.53	74.13	72.67	73.15	73.15	2,015,000
11 Jan 2023	73.02	74.02	72.42	73.34	73.34	2,002,300
10 Jan 2023	72.35	73.15	70.81	72.56	72.56	7,929,500
09 Jan 2023	70.96	72.35	70.45	72.26	72.26	4,235,400
06 Jan 2023	72.36	73.63	71.80	72.38	72.38	1,374,700
05 Jan 2023	70.60	72.37	69.90	71.66	71.66	1,727,400
04 Jan 2023	69.33	71.63	69.04	71.01	71.01	1,717,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...