Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	153.07	153.07	153.07	153.07	-	1.71%	-
Feb 11, 2026	150.59	151.25	147.84	150.50	150.50	0.53%	70
Feb 10, 2026	149.24	152.02	146.75	149.70	149.70	1.15%	5,678
Feb 9, 2026	141.04	148.01	140.50	148.01	148.01	4.94%	74
Feb 6, 2026	134.29	141.28	134.29	141.04	141.04	2.77%	57
Feb 5, 2026	141.25	143.88	137.23	137.23	137.23	-2.49%	106
Feb 4, 2026	138.01	144.00	138.01	140.74	140.74	0.74%	233
Feb 3, 2026	145.23	145.23	139.53	139.71	139.71	-3.79%	357
Feb 2, 2026	145.45	147.21	143.00	145.21	145.21	0.88%	30
Jan 30, 2026	148.00	148.00	143.58	143.95	143.95	-2.41%	48
Jan 29, 2026	147.59	149.99	146.18	147.50	147.50	0.45%	120
Jan 28, 2026	146.81	148.50	145.75	146.84	146.84	1.48%	35
Jan 27, 2026	147.85	147.85	144.70	144.70	144.70	-1.49%	29
Jan 26, 2026	147.03	149.85	146.89	146.89	146.89	1.84%	252
Jan 23, 2026	139.65	144.23	137.65	144.23	144.23	3.13%	65
Jan 22, 2026	140.43	140.56	139.85	139.85	139.85	0.76%	1,747
Jan 21, 2026	139.97	140.57	137.87	138.80	138.80	-2.78%	252
Jan 20, 2026	142.28	143.08	142.05	142.77	142.77	-1.82%	73
Jan 16, 2026	153.23	153.23	145.00	145.42	145.42	0.39%	17
Jan 15, 2026	145.76	147.80	144.85	144.85	144.85	-1.09%	255
Jan 14, 2026	140.73	146.45	140.73	146.45	146.45	0.87%	89
Jan 13, 2026	147.76	147.86	143.93	145.18	145.18	-2.37%	135
Jan 12, 2026	145.93	148.70	144.84	148.70	148.70	1.43%	33
Jan 9, 2026	146.21	148.27	146.21	146.60	146.60	1.30%	11,078
Jan 8, 2026	144.53	145.16	142.77	144.72	144.72	-0.55%	27
Jan 7, 2026	146.61	146.61	144.53	145.52	145.52	0.25%	61
Jan 6, 2026	145.44	145.97	144.08	145.16	145.15	-1.30%	29
Jan 5, 2026	145.57	147.07	144.20	147.07	147.07	1.53%	10
Jan 2, 2026	142.60	145.64	142.45	144.85	144.85	0.94%	61
Dec 31, 2025	145.08	145.08	142.66	143.51	143.51	-0.43%	8
Dec 30, 2025	144.53	144.60	144.13	144.13	144.13	-0.54%	14
Dec 29, 2025	146.88	146.88	144.71	144.91	144.91	-0.01%	131
Dec 24, 2025	143.02	144.92	143.00	144.92	144.92	0.49%	28
Dec 23, 2025	141.97	144.58	141.97	144.21	144.21	1.91%	87
Dec 22, 2025	142.07	142.25	141.12	141.50	141.50	0.09%	77
Dec 19, 2025	140.13	141.62	140.13	141.37	141.37	2.12%	162
Dec 18, 2025	136.45	138.44	136.45	138.44	138.44	1.66%	75
Dec 17, 2025	139.34	139.34	135.92	136.18	136.18	-1.77%	165
Dec 16, 2025	140.95	140.95	138.03	138.64	138.64	-2.01%	10
Dec 15, 2025	144.00	144.00	140.14	141.48	141.48	-1.34%	226
Dec 12, 2025	142.93	144.10	141.87	143.40	143.40	2.06%	138
Dec 11, 2025	138.10	140.50	137.94	140.50	140.50	1.59%	102
Dec 10, 2025	140.04	140.04	138.30	138.30	138.30	-1.03%	113
Dec 9, 2025	137.75	140.19	137.75	139.74	139.74	2.10%	38
Dec 8, 2025	138.77	138.77	136.53	136.87	136.87	-2.38%	23
Dec 5, 2025	140.52	141.02	138.99	140.21	140.21	0.95%	298
Dec 4, 2025	137.14	138.89	136.66	138.89	138.89	2.81%	13
Dec 3, 2025	129.56	135.10	128.93	135.10	135.10	4.65%	291
Dec 2, 2025	131.35	131.83	129.10	129.10	129.10	-2.25%	4,221
Dec 1, 2025	131.43	132.08	130.21	132.08	132.08	0.26%	135