Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	165.00	165.00	157.31	158.69	158.69	-1.40%	561
Mar 3, 2026	161.81	161.81	154.97	160.95	160.95	1.24%	640
Mar 2, 2026	158.25	162.14	155.66	158.98	158.98	-2.52%	139,623
Feb 27, 2026	160.45	163.97	157.91	163.08	163.08	2.72%	596
Feb 26, 2026	155.00	158.76	155.00	158.76	158.76	1.18%	499
Feb 25, 2026	159.90	161.43	156.46	156.92	156.92	-0.98%	105
Feb 24, 2026	159.70	160.76	157.00	158.48	158.48	-0.48%	15
Feb 23, 2026	162.67	166.74	159.24	159.24	159.24	-2.68%	43
Feb 20, 2026	162.22	168.41	158.65	163.63	163.63	4.08%	5,307
Feb 19, 2026	151.00	157.76	151.00	157.22	157.22	-0.01%	322
Feb 18, 2026	158.82	160.87	157.23	157.23	157.23	-0.10%	102
Feb 17, 2026	158.11	160.00	153.16	157.39	157.39	-0.89%	1,596
Feb 13, 2026	153.79	159.33	153.68	158.80	158.80	2.64%	299
Feb 12, 2026	153.07	159.18	149.03	154.72	154.72	2.80%	198
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