Live Nation Entertainment, Inc. (LON:0JVD)
London · Delayed Price · Currency is GBP · Price in USD 166.56
+1.04 (0.63%)
At close: Aug 28, 2025
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 166.62 | 167.00 | 165.36 | 165.90 | 165.90 | -0.40% | 10,144 |
| Aug 28, 2025 | 164.96 | 167.15 | 164.96 | 166.56 | 166.56 | 0.63% | 20 |
| Aug 27, 2025 | 165.03 | 166.56 | 164.80 | 165.52 | 165.52 | -0.22% | 34 |
| Aug 26, 2025 | 165.89 | 166.17 | 165.31 | 165.89 | 165.89 | -0.23% | 169 |
| Aug 25, 2025 | 161.86 | 166.27 | 161.86 | 166.27 | 166.27 | 0.08% | 127 |
| Aug 22, 2025 | 163.62 | 166.13 | 162.66 | 166.13 | 166.13 | 2.30% | 609 |
| Aug 21, 2025 | 161.73 | 163.45 | 160.31 | 162.40 | 162.40 | 0.76% | 139 |
| Aug 20, 2025 | 163.00 | 163.00 | 160.61 | 161.18 | 161.18 | -0.73% | 339 |
| Aug 19, 2025 | 161.61 | 163.67 | 161.61 | 162.36 | 162.36 | -0.30% | 1,775 |
| Aug 18, 2025 | 161.48 | 162.85 | 160.07 | 162.85 | 162.85 | 1.35% | 52 |
| Aug 15, 2025 | 162.40 | 162.69 | 160.60 | 160.67 | 160.67 | -0.97% | 76 |
| Aug 14, 2025 | 157.96 | 162.79 | 157.03 | 162.25 | 162.25 | 2.88% | 80 |
| Aug 13, 2025 | 159.66 | 160.00 | 157.71 | 157.71 | 157.71 | 0.28% | 380 |
| Aug 12, 2025 | 157.40 | 157.91 | 154.46 | 157.26 | 157.26 | 2.77% | 14,974 |
| Aug 11, 2025 | 153.54 | 155.59 | 152.10 | 153.03 | 153.03 | 0.48% | 87 |
| Aug 8, 2025 | 147.15 | 155.71 | 147.15 | 152.30 | 152.30 | 2.77% | 1,148 |
| Aug 7, 2025 | 150.16 | 150.47 | 147.34 | 148.19 | 148.19 | -1.11% | 227 |
| Aug 6, 2025 | 149.76 | 150.55 | 148.18 | 149.85 | 149.85 | -0.07% | 20 |
| Aug 5, 2025 | 150.78 | 152.42 | 149.39 | 149.96 | 149.96 | -0.71% | 38 |
| Aug 4, 2025 | 146.23 | 151.03 | 146.23 | 151.03 | 151.03 | 3.17% | 221 |
| 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 |