Live Nation Entertainment, Inc. (LON:0JVD)
London · Delayed Price · Currency is GBP · Price in USD 146.39
-2.33 (-1.57%)
At close: Aug 1, 2025
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 151.57 | 151.57 | 143.25 | 146.39 | 146.39 | -1.57% | 674 |
| Jul 31, 2025 | 151.17 | 152.87 | 148.72 | 148.72 | 148.72 | -3.00% | 108 |
| Jul 30, 2025 | 149.03 | 153.32 | 149.03 | 153.32 | 153.32 | 1.34% | 271 |
| Jul 29, 2025 | 153.07 | 154.00 | 151.29 | 151.29 | 151.29 | -0.68% | 73 |
| Jul 28, 2025 | 151.14 | 153.99 | 150.76 | 152.33 | 152.33 | -0.36% | 529 |
| Jul 25, 2025 | 151.76 | 153.62 | 151.09 | 152.88 | 152.88 | -0.49% | 5,577 |
| Jul 24, 2025 | 154.03 | 154.97 | 153.63 | 153.63 | 153.63 | 0.58% | 91 |
| Jul 23, 2025 | 152.00 | 153.00 | 150.17 | 152.74 | 152.74 | 2.50% | 944 |
| Jul 22, 2025 | 149.40 | 149.91 | 147.47 | 149.01 | 149.01 | -0.38% | 322 |
| Jul 21, 2025 | 150.01 | 151.17 | 149.59 | 149.59 | 149.59 | -0.28% | 109 |
| Jul 18, 2025 | 152.34 | 152.34 | 148.79 | 150.01 | 150.01 | -0.08% | 182 |
| Jul 17, 2025 | 148.62 | 150.12 | 147.48 | 150.12 | 150.12 | 2.14% | 376 |
| Jul 16, 2025 | 146.23 | 147.59 | 145.92 | 146.98 | 146.98 | -0.04% | 1,290 |
| Jul 15, 2025 | 147.46 | 148.97 | 146.94 | 147.03 | 147.03 | 0.27% | 176 |
| Jul 14, 2025 | 145.72 | 146.65 | 143.96 | 146.64 | 146.64 | 2.37% | 96 |
| Jul 11, 2025 | 144.26 | 144.51 | 143.25 | 143.25 | 143.25 | -0.95% | 51 |
| Jul 10, 2025 | 143.76 | 144.62 | 142.91 | 144.62 | 144.62 | 0.65% | 26 |
| Jul 9, 2025 | 144.99 | 145.62 | 143.68 | 143.68 | 143.68 | -0.29% | 16 |
| Jul 8, 2025 | 147.36 | 147.64 | 142.32 | 144.11 | 144.11 | -2.66% | 958 |
| Jul 7, 2025 | 150.01 | 150.01 | 147.98 | 148.05 | 148.05 | -1.50% | 376 |
| Jul 3, 2025 | 148.54 | 150.57 | 148.54 | 150.31 | 150.31 | 1.17% | 89 |
| Jul 2, 2025 | 150.70 | 150.70 | 148.57 | 148.57 | 148.57 | -1.61% | 9 |
| Jul 1, 2025 | 151.92 | 152.17 | 149.37 | 151.00 | 151.00 | 0.27% | 1,240 |
| Jun 30, 2025 | 150.08 | 150.94 | 150.07 | 150.59 | 150.59 | 0.98% | 904 |
| Jun 27, 2025 | 147.74 | 150.48 | 147.29 | 149.13 | 149.13 | 1.81% | 274 |
| Jun 26, 2025 | 148.09 | 148.09 | 144.48 | 146.48 | 146.48 | 0.66% | 157 |
| Jun 25, 2025 | 146.75 | 147.61 | 145.52 | 145.52 | 145.52 | -1.65% | 133 |
| Jun 24, 2025 | 149.47 | 151.75 | 147.85 | 147.96 | 147.96 | -2.29% | 1,138 |
| Jun 23, 2025 | 148.51 | 151.43 | 147.96 | 151.43 | 151.43 | 1.48% | 260 |
| Jun 20, 2025 | 149.16 | 150.68 | 148.30 | 149.21 | 149.21 | 1.25% | 437 |
| Jun 18, 2025 | 146.72 | 148.27 | 146.70 | 147.38 | 147.38 | 1.34% | 85 |
| Jun 17, 2025 | 141.58 | 145.43 | 141.30 | 145.43 | 145.43 | 2.14% | 639 |
| Jun 16, 2025 | 139.93 | 142.72 | 139.93 | 142.37 | 142.37 | 2.16% | 188 |
| Jun 13, 2025 | 139.33 | 139.72 | 138.12 | 139.36 | 139.36 | -1.40% | 197 |
| Jun 12, 2025 | 142.65 | 143.16 | 141.10 | 141.35 | 141.35 | -1.44% | 201 |
| Jun 11, 2025 | 144.98 | 144.98 | 143.38 | 143.41 | 143.41 | 0.71% | 523 |
| Jun 10, 2025 | 144.70 | 144.70 | 142.40 | 142.41 | 142.41 | -0.49% | 102 |
| Jun 9, 2025 | 144.58 | 145.00 | 141.60 | 143.11 | 143.11 | 0.01% | 770 |
| Jun 6, 2025 | 144.99 | 145.47 | 143.10 | 143.10 | 143.10 | -1.02% | 174 |
| Jun 5, 2025 | 141.41 | 144.86 | 140.99 | 144.57 | 144.57 | 3.11% | 514 |
| Jun 4, 2025 | 137.45 | 140.21 | 137.45 | 140.21 | 140.21 | 2.66% | 277 |
| Jun 3, 2025 | 135.72 | 138.55 | 135.72 | 136.58 | 136.58 | -0.62% | 46,705 |
| Jun 2, 2025 | 136.87 | 137.80 | 135.52 | 137.43 | 137.43 | 1.05% | 276 |
| May 30, 2025 | 136.15 | 136.15 | 135.37 | 136.00 | 136.00 | -0.41% | 8 |
| May 29, 2025 | 136.15 | 136.77 | 134.99 | 136.56 | 136.56 | -3.52% | 302 |
| May 28, 2025 | 143.40 | 143.40 | 141.54 | 141.54 | 141.54 | -2.35% | 253 |
| May 27, 2025 | 146.86 | 146.96 | 144.95 | 144.95 | 144.95 | 1.54% | 38 |
| May 23, 2025 | 142.60 | 143.83 | 142.32 | 142.75 | 142.75 | -0.43% | 150 |
| May 22, 2025 | 144.18 | 144.18 | 142.54 | 143.36 | 143.36 | -2.22% | 233 |
| May 21, 2025 | 145.16 | 146.80 | 145.16 | 146.62 | 146.62 | 0.72% | 249 |