UK markets open in 6 hours 13 minutes

Live Nation Entertainment, Inc. (LYV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.38-1.21 (-1.41%)
At close: 04:03PM EDT
82.71 -1.67 (-1.98%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202286.5588.6784.2384.3884.381,006,719
27 Jun 202287.3487.8984.1885.5985.591,715,000
24 Jun 202282.8987.1282.5186.8086.802,363,800
23 Jun 202284.0584.0580.2481.9481.942,138,700
22 Jun 202282.9784.3782.7183.2183.211,278,500
21 Jun 202285.3786.7983.6583.9883.981,736,200
17 Jun 202283.0386.1882.2084.7084.704,096,800
16 Jun 202284.4885.3181.2181.7781.771,874,400
15 Jun 202285.5088.0885.4286.6886.681,589,100
14 Jun 202285.2086.7284.1384.9484.941,541,100
13 Jun 202288.3788.7084.3284.9284.922,218,400
10 Jun 202291.8293.2290.8992.3192.312,592,800
09 Jun 202294.2894.5092.4093.9293.921,344,700
08 Jun 202295.5396.5994.0994.9094.901,250,700
07 Jun 202294.7296.3794.0096.1196.111,579,300
06 Jun 202296.5796.7994.1195.1695.161,802,200
03 Jun 202295.7196.2794.4095.3095.301,295,900
02 Jun 202293.2397.7393.2397.2097.201,380,300
01 Jun 202295.8197.3493.6594.5194.512,029,800
31 May 202294.9395.9093.6195.0595.052,363,600
27 May 202294.5396.5093.9795.4995.491,820,000
26 May 202291.1994.3390.9392.8992.892,057,100
25 May 202283.5591.1983.5591.1691.163,885,100
24 May 202287.5387.9183.9484.4584.451,874,600
23 May 202289.2889.7386.8289.2389.231,726,500
20 May 202290.3792.2886.1089.2889.282,335,500
19 May 202284.4292.6684.2590.5090.504,097,500
18 May 202284.8786.9783.8785.3985.392,618,100
17 May 202289.5790.1484.4985.6985.694,623,000
16 May 202291.0892.1186.9086.9786.971,752,900
13 May 202288.6292.6688.6291.2591.252,997,700
12 May 202284.1387.1381.6887.0987.094,291,700
11 May 202287.0089.5583.6984.1384.133,013,900
10 May 202288.3490.5485.4488.1488.143,432,800
09 May 202291.8291.8283.9585.3785.373,802,200
06 May 202295.6096.8885.9392.5192.515,398,000
05 May 202299.3799.3793.6195.1395.133,385,900
04 May 202299.4399.9292.7799.3799.374,895,700
03 May 2022105.59106.8198.6299.4399.433,433,500
02 May 2022105.33105.60101.70104.84104.841,643,700
29 Apr 2022107.51108.90104.69104.88104.881,389,300
28 Apr 2022107.46108.76104.43107.92107.921,506,300
27 Apr 2022107.21108.28103.83106.74106.741,585,100
26 Apr 2022109.69110.78107.57107.61107.611,951,000
25 Apr 2022105.73109.74104.29109.68109.681,619,500
22 Apr 2022106.33108.10105.28105.91105.911,188,600
21 Apr 2022114.84114.84106.40106.76106.761,886,400
20 Apr 2022112.36114.39111.75112.20112.201,367,600
19 Apr 2022109.37114.15108.50113.74113.741,740,200
18 Apr 2022111.02111.30108.24109.24109.241,277,000
14 Apr 2022112.88114.75111.26111.31111.311,175,100
13 Apr 2022109.13113.39108.52112.96112.962,393,200
12 Apr 2022110.26111.98108.07108.34108.341,413,700
11 Apr 2022107.29109.93106.58107.88107.881,757,600
08 Apr 2022109.32110.02107.43107.88107.88995,900
07 Apr 2022110.19110.47106.84109.61109.611,450,100
06 Apr 2022111.91112.15108.14109.58109.582,611,600
05 Apr 2022116.70117.18112.83113.61113.611,455,200
04 Apr 2022113.86116.86113.41116.17116.171,685,500
01 Apr 2022118.56118.56114.08114.37114.371,730,800
31 Mar 2022118.12119.83116.85117.64117.641,597,400
30 Mar 2022118.62119.82117.13117.76117.761,387,800
29 Mar 2022119.50121.28117.10119.50119.501,646,500
28 Mar 2022116.07117.74114.81117.58117.581,626,300
25 Mar 2022118.00119.00114.78116.30116.301,382,100
24 Mar 2022116.06117.90114.21117.88117.881,852,100
23 Mar 2022116.97117.95114.52115.27115.271,799,400
22 Mar 2022114.88118.44114.35117.98117.982,004,800
21 Mar 2022112.72114.10109.55113.93113.932,479,200
18 Mar 2022110.59113.62110.46112.98112.983,015,100
17 Mar 2022110.72112.09107.41111.17111.172,636,600
16 Mar 2022111.95114.71107.53112.01112.013,255,200
15 Mar 2022108.73111.95108.60111.76111.761,811,700
14 Mar 2022108.48109.90106.45108.04108.042,136,700
11 Mar 2022113.90114.03108.47108.55108.552,238,300
10 Mar 2022107.71111.99106.60111.56111.561,790,700
09 Mar 2022109.80113.19109.36109.90109.903,027,100
08 Mar 2022100.51109.8798.01106.01106.014,466,100
07 Mar 2022114.61114.8899.86100.31100.315,423,600
04 Mar 2022114.65115.70111.42114.38114.382,931,900
03 Mar 2022121.54122.71115.51116.23116.232,547,300
02 Mar 2022118.25122.47118.04120.81120.812,468,800
01 Mar 2022122.02122.02114.79116.70116.703,702,800
28 Feb 2022125.30125.91119.81120.82120.824,457,500
25 Feb 2022125.26126.79121.23126.04126.043,431,800
24 Feb 2022111.36126.24111.36124.39124.396,427,800
23 Feb 2022118.01120.03113.28113.40113.403,730,600
22 Feb 2022117.73119.65115.28117.05117.053,382,600
18 Feb 2022116.37118.10114.26117.44117.442,437,600
17 Feb 2022119.44121.33116.28116.48116.482,439,800
16 Feb 2022119.00120.59116.58120.25120.253,250,000
15 Feb 2022117.15120.51116.90119.75119.753,857,200
14 Feb 2022116.13117.32114.02115.27115.273,392,300
11 Feb 2022118.74119.83114.60115.75115.751,453,200
10 Feb 2022117.05121.12116.60118.93118.931,365,300
09 Feb 2022117.43118.84116.72118.02118.021,617,800
08 Feb 2022111.90116.82111.00116.59116.591,941,200
07 Feb 2022108.61111.52108.61111.02111.021,489,500
04 Feb 2022105.56109.25104.73108.36108.361,380,100
03 Feb 2022107.87108.93105.76105.84105.842,440,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...