Live Nation Entertainment, Inc. (LON:0JVD)
London · Delayed Price · Currency is GBP · Price in USD 155.00
-1.58 (-1.01%)
At close: Oct 3, 2025
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 156.16 | 156.91 | 152.81 | 155.00 | 155.00 | -1.01% | 173 |
| Oct 2, 2025 | 158.88 | 159.82 | 155.41 | 156.58 | 156.58 | -2.71% | 552 |
| Oct 1, 2025 | 163.67 | 163.67 | 156.90 | 160.94 | 160.94 | -3.60% | 1,145 |
| Sep 30, 2025 | 166.73 | 167.22 | 164.96 | 166.95 | 166.95 | 1.29% | 4,454 |
| Sep 29, 2025 | 163.45 | 164.82 | 161.60 | 164.82 | 164.82 | 1.43% | 168 |
| Sep 26, 2025 | 163.03 | 163.03 | 162.24 | 162.50 | 162.50 | 0.21% | 13 |
| Sep 25, 2025 | 161.00 | 162.32 | 159.90 | 162.16 | 162.16 | -0.41% | 531 |
| Sep 24, 2025 | 164.46 | 164.56 | 162.49 | 162.83 | 162.83 | -0.94% | 162 |
| Sep 23, 2025 | 165.73 | 166.04 | 163.60 | 164.37 | 164.37 | -0.17% | 99 |
| Sep 22, 2025 | 161.83 | 164.66 | 161.83 | 164.66 | 164.66 | 0.74% | 172 |
| Sep 19, 2025 | 163.93 | 164.60 | 161.40 | 163.45 | 163.45 | -0.19% | 391 |
| Sep 18, 2025 | 169.37 | 169.37 | 163.57 | 163.76 | 163.76 | -2.70% | 1,722 |
| Sep 17, 2025 | 171.00 | 171.00 | 168.30 | 168.30 | 168.30 | -0.88% | 228 |
| Sep 16, 2025 | 171.04 | 171.04 | 166.83 | 169.80 | 169.80 | -1.66% | 999 |
| Sep 15, 2025 | 173.94 | 174.68 | 172.50 | 172.66 | 172.66 | -0.88% | 114 |
| Sep 12, 2025 | 173.31 | 175.09 | 172.85 | 174.20 | 174.20 | 0.68% | 362 |
| Sep 11, 2025 | 170.85 | 174.38 | 170.82 | 173.03 | 173.03 | 1.43% | 451 |
| Sep 10, 2025 | 170.70 | 172.59 | 170.45 | 170.59 | 170.59 | 0.21% | 412 |
| Sep 9, 2025 | 170.07 | 170.86 | 168.42 | 170.22 | 170.22 | 1.23% | 390 |
| Sep 8, 2025 | 164.47 | 168.15 | 163.90 | 168.15 | 168.15 | 3.46% | 371 |
| Sep 5, 2025 | 163.68 | 163.71 | 162.53 | 162.53 | 162.53 | -0.43% | 203 |
| Sep 4, 2025 | 163.76 | 163.76 | 162.00 | 163.24 | 163.24 | 0.34% | 230 |
| Sep 3, 2025 | 167.00 | 167.32 | 162.69 | 162.69 | 162.69 | -1.14% | 569 |
| Sep 2, 2025 | 164.63 | 165.39 | 163.29 | 164.56 | 164.56 | -1.24% | 1,075 |
| Aug 29, 2025 | 166.62 | 167.00 | 165.36 | 166.63 | 166.63 | 0.04% | 10,204 |
| 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 |