Live Nation Entertainment, Inc. (BVMF:L1YV34)
Brazil · Delayed Price · Currency is BRL 148.14
-0.56 (-0.38%)
At close: Nov 6, 2025
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | 1.14% | 14 |
| Jun 20, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | 0.70% | 30 |
| Jun 18, 2025 | 162.60 | 162.90 | 162.55 | 162.55 | 162.55 | 1.80% | 55 |
| Jun 17, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 1.87% | 9 |
| Jun 16, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 2.05% | 31 |
| Jun 13, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -1.73% | 39 |
| Jun 12, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -1.19% | 56 |
| Jun 11, 2025 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | -1.43% | 31 |
| Jun 10, 2025 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 0.50% | 2 |
| Jun 9, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | -0.54% | 1 |
| Jun 6, 2025 | 162.00 | 162.30 | 160.54 | 160.54 | 160.54 | -0.85% | 68 |
| Jun 5, 2025 | 161.40 | 161.92 | 161.40 | 161.92 | 161.92 | 1.55% | 38 |
| Jun 4, 2025 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 3.70% | 64 |
| Jun 3, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -2.54% | 23 |
| Jun 2, 2025 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 0.37% | 2 |
| May 30, 2025 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | 2.72% | 64 |
| May 29, 2025 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | -4.96% | 39 |
| May 28, 2025 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | 0.13% | 4 |
| May 27, 2025 | 163.04 | 163.04 | 160.80 | 160.80 | 160.80 | -2.16% | 106 |
| May 23, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0.31% | 4 |
| May 22, 2025 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | -0.02% | 1 |