Live Nation Entertainment, Inc. (BVMF:L1YV34)
Brazil · Delayed Price · Currency is BRL 158.00
+1.30 (0.83%)
At close: Dec 22, 2025
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.83% | 12 |
| Dec 19, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 3.57% | 1 |
| Dec 17, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - | 6 |
| Dec 15, 2025 | 135.24 | 151.30 | 135.24 | 151.30 | 151.30 | 9.64% | 11 |
| Dec 2, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -1.00% | 2 |
| Nov 28, 2025 | 139.80 | 139.80 | 139.40 | 139.40 | 139.40 | -0.36% | 2 |
| Nov 26, 2025 | 139.52 | 140.10 | 139.52 | 139.90 | 139.90 | -1.93% | 703 |
| Nov 17, 2025 | 141.82 | 142.66 | 141.75 | 142.66 | 142.66 | -3.70% | 2,948 |
| Nov 6, 2025 | 148.40 | 148.40 | 148.14 | 148.14 | 148.14 | -0.38% | 1,474 |
| Nov 5, 2025 | 150.00 | 150.00 | 148.70 | 148.70 | 148.70 | -9.08% | 17 |
| Nov 4, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 3.36% | 5 |
| Nov 3, 2025 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | -1.41% | 2 |
| Oct 30, 2025 | 160.52 | 161.01 | 160.50 | 160.50 | 160.50 | - | 30 |
| Oct 29, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -2.85% | 5 |
| Oct 23, 2025 | 168.00 | 168.00 | 165.20 | 165.20 | 165.20 | -1.78% | 7 |
| Oct 22, 2025 | 169.00 | 169.00 | 168.20 | 168.20 | 168.20 | -0.65% | 3 |
| Oct 21, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 1.31% | 1 |
| Oct 17, 2025 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | -0.58% | 1 |
| Oct 13, 2025 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 2.30% | 737 |
| Oct 9, 2025 | 160.30 | 164.30 | 159.80 | 164.30 | 164.30 | 2.12% | 8 |
| Oct 8, 2025 | 160.22 | 161.10 | 160.22 | 160.89 | 160.89 | -8.70% | 20 |
| Sep 18, 2025 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | -2.39% | 737 |
| Sep 8, 2025 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 0.28% | 2 |
| Aug 29, 2025 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 0.03% | 5 |
| Aug 27, 2025 | 164.41 | 180.88 | 164.41 | 179.97 | 179.97 | 7.28% | 4 |
| Aug 11, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -2.11% | 11 |
| Jul 28, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 3.85% | 10 |
| Jul 14, 2025 | 163.50 | 165.00 | 163.50 | 165.00 | 165.00 | 2.48% | 12 |
| Jul 10, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.67% | 1 |
| Jul 8, 2025 | 156.96 | 156.96 | 156.82 | 156.82 | 156.82 | -3.44% | 1,788 |
| Jul 2, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.78% | 7 |
| Jul 1, 2025 | 165.40 | 165.90 | 163.68 | 163.68 | 163.68 | -0.44% | 13 |
| Jun 30, 2025 | 164.20 | 165.24 | 164.20 | 164.41 | 164.41 | 0.25% | 7 |
| Jun 27, 2025 | 163.40 | 164.00 | 163.40 | 164.00 | 164.00 | 1.33% | 26 |
| Jun 26, 2025 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | -0.83% | 45 |
| Jun 25, 2025 | 161.60 | 163.20 | 161.60 | 163.20 | 163.20 | -0.10% | 49 |
| Jun 24, 2025 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | -1.32% | 7 |