Home

Live Nation Entertainment, Inc. Common Stock (LYV)

120.84
-5.22 (-4.14%)
NYSE · Last Trade: Apr 4th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Live Nation Entertainment, Inc. Common Stock (LYV)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025121.80123.04117.83120.843,788,359120.84
4/03/2025127.89130.36125.57126.063,395,092126.06
4/02/2025129.99134.83129.99134.652,606,967134.65
4/01/2025130.25133.63129.27132.013,885,059132.01
3/31/2025125.34131.60124.10130.587,951,726130.58
3/28/2025128.14128.33124.30125.031,731,650125.03
3/27/2025125.92129.51125.26128.081,978,629128.08
3/26/2025127.18129.76126.14126.751,643,199126.75
3/25/2025127.40128.64125.72127.022,177,493127.02
3/24/2025125.00127.61124.73127.021,734,575127.02
3/21/2025121.07123.07119.25123.063,075,872123.06
3/20/2025121.46124.10121.00122.141,509,537122.14
3/19/2025119.52123.97119.23122.651,921,492122.65
3/18/2025121.32121.97118.35119.211,728,513119.21
3/17/2025119.22122.25119.14121.912,598,618121.91
3/14/2025118.25120.61117.00119.263,159,238119.26
3/13/2025121.00121.46112.88115.796,052,931115.79
3/12/2025124.57125.76120.28122.924,233,768122.92
3/11/2025122.66125.42120.26121.642,997,931121.64
3/10/2025124.37125.44120.49122.793,472,165122.79
3/07/2025129.50130.39122.91127.513,820,647127.51
3/06/2025134.60136.78130.63131.112,517,398131.11
3/05/2025138.10138.10134.54136.842,245,512136.84
3/04/2025141.25141.34135.64138.152,592,258138.15
3/03/2025144.27145.79141.48142.262,281,769142.26
2/28/2025141.20143.40140.17143.362,905,004143.36
2/27/2025142.75143.72139.67140.962,989,789140.96
2/26/2025144.68147.30139.94142.163,951,498142.16
2/25/2025154.54154.58143.76144.463,967,271144.46
2/24/2025151.00157.49150.17154.623,357,146154.62
2/21/2025156.77157.75148.50149.405,271,555149.40
2/20/2025152.71154.25150.27152.323,061,049152.32
2/19/2025155.00155.10151.05153.671,948,439153.67
2/18/2025154.68155.05153.00154.661,795,677154.66
2/14/2025152.20153.94152.05153.761,461,372153.76
2/13/2025150.00152.93149.47152.582,278,684152.58
2/12/2025146.02149.80145.37149.692,017,959149.69
2/11/2025146.59147.57144.58146.792,098,077146.79
2/10/2025148.77149.10145.72147.302,323,825147.30
2/07/2025149.84152.11147.18148.312,540,531148.31
2/06/2025149.87150.50147.73149.992,458,216149.99
2/05/2025148.23150.30147.17149.512,342,264149.51
2/04/2025147.55148.36146.43148.062,308,927148.06
2/03/2025142.07145.88141.00145.841,531,307145.84
1/31/2025144.53145.33143.76144.681,997,706144.68
1/30/2025143.60144.79143.13144.061,504,740144.06
1/29/2025142.75143.50142.22142.471,998,585142.47
1/28/2025140.40143.37139.68142.431,545,076142.43
1/27/2025138.02140.94137.93140.132,406,740140.13
1/24/2025139.14140.85138.53140.741,954,641140.74
1/23/2025138.24139.71137.26139.181,656,622139.18
1/22/2025139.27139.70137.41138.541,855,732138.54
1/21/2025138.00139.63137.24138.912,330,000138.91
1/17/2025134.92136.22134.41135.611,220,344135.61
1/16/2025134.05135.37133.29133.561,246,932133.56
1/15/2025133.48135.19132.88133.371,715,725133.37
1/14/2025131.23131.74130.00131.281,289,244131.28
1/13/2025127.54130.88127.08130.611,286,387130.61
1/10/2025129.59130.11128.28128.512,083,522128.51
1/08/2025129.80130.75128.94130.311,463,956130.31
1/07/2025128.03130.11127.61129.642,214,338129.64
1/06/2025129.43130.63129.11129.271,575,636129.27