Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	159.16	160.45	157.77	158.66	-	-0.70%	601,205
Mar 5, 2026	157.10	160.33	157.09	159.78	159.78	0.72%	2,916,903
Mar 4, 2026	161.28	162.70	155.19	158.64	158.64	-2.12%	3,360,615
Mar 3, 2026	159.08	162.57	154.63	162.07	162.07	0.16%	3,935,925
Mar 2, 2026	160.11	161.98	155.35	161.81	161.81	-0.20%	3,189,976
Feb 27, 2026	157.90	164.33	157.27	162.14	162.14	2.68%	5,336,025
Feb 26, 2026	156.16	159.66	155.41	157.91	157.91	1.73%	1,861,468
Feb 25, 2026	159.90	160.72	155.04	155.22	155.22	-1.75%	3,027,674
Feb 24, 2026	158.02	159.55	157.52	157.98	157.98	-0.19%	2,823,995
Feb 23, 2026	162.88	165.36	157.75	158.28	158.28	-2.70%	3,508,175
Feb 20, 2026	161.25	168.54	160.75	162.67	162.67	3.31%	6,892,571
Feb 19, 2026	155.78	161.35	154.43	157.46	157.46	1.08%	3,756,622
Feb 18, 2026	159.93	160.45	154.24	155.78	155.78	-1.11%	3,554,496
Feb 17, 2026	156.22	158.22	152.73	157.53	157.53	-0.47%	2,372,716
Feb 13, 2026	156.25	159.80	154.01	158.27	158.27	2.20%	2,539,644
Feb 12, 2026	150.45	159.89	150.00	154.87	154.87	2.49%	5,006,144
Feb 11, 2026	150.23	151.34	147.86	151.11	151.11	1.20%	2,418,511
Feb 10, 2026	148.50	152.28	147.72	149.32	149.32	0.95%	2,109,290
Feb 9, 2026	140.96	148.21	140.45	147.91	147.91	5.02%	2,937,981
Feb 6, 2026	139.10	141.65	138.00	140.84	140.84	1.85%	2,880,723
Feb 5, 2026	141.29	142.83	136.42	138.28	138.28	-2.93%	2,348,528
Feb 4, 2026	141.48	142.59	139.81	142.46	142.46	0.79%	2,819,305
Feb 3, 2026	143.21	143.51	138.74	141.34	141.34	-1.81%	2,864,673
Feb 2, 2026	144.71	146.77	142.48	143.94	143.94	-1.04%	1,847,384
Jan 30, 2026	147.40	148.12	143.29	145.45	145.45	-1.58%	1,824,415
Jan 29, 2026	148.67	148.88	145.81	147.78	147.78	0.17%	1,643,203
Jan 28, 2026	147.08	148.36	146.59	147.53	147.53	0.50%	1,449,972
Jan 27, 2026	147.51	147.51	144.56	146.80	146.80	-0.68%	1,992,501
Jan 26, 2026	147.03	149.91	146.38	147.80	147.80	0.56%	2,656,216
Jan 23, 2026	138.07	148.10	137.50	146.97	146.97	6.39%	5,516,758
Jan 22, 2026	140.43	141.71	137.51	138.14	138.14	-1.12%	2,294,591
Jan 21, 2026	141.63	141.69	137.75	139.71	139.71	-0.67%	3,088,747
Jan 20, 2026	142.66	143.34	140.51	140.65	140.65	-2.62%	2,473,353
Jan 16, 2026	145.10	146.83	144.00	144.43	144.43	-0.89%	5,190,049
Jan 15, 2026	148.27	148.27	144.76	145.73	145.73	-0.72%	2,452,736
Jan 14, 2026	145.36	147.04	144.65	146.78	146.78	0.52%	2,892,555
Jan 13, 2026	147.14	147.81	143.58	146.02	146.02	-1.90%	3,214,770
Jan 12, 2026	144.84	149.26	144.34	148.85	148.85	1.90%	2,559,743
Jan 9, 2026	148.14	148.96	144.87	146.07	146.07	-0.81%	2,856,079
Jan 8, 2026	143.82	147.50	142.70	147.27	147.27	2.30%	2,095,181
Jan 7, 2026	144.86	146.49	143.50	143.96	143.96	-1.07%	2,438,347
Jan 6, 2026	145.44	146.65	144.09	145.52	145.52	0.14%	2,440,291
Jan 5, 2026	144.84	147.89	144.63	145.31	145.31	-	2,080,329
Jan 2, 2026	142.43	146.34	142.43	145.31	145.31	1.97%	1,859,183
Dec 31, 2025	143.84	144.47	142.49	142.50	142.50	-1.10%	1,240,544
Dec 30, 2025	144.23	145.11	143.30	144.09	144.09	-0.33%	1,380,649
Dec 29, 2025	146.11	146.26	144.22	144.57	144.57	-0.85%	1,932,533
Dec 26, 2025	145.36	146.60	145.10	145.81	145.81	0.34%	1,215,835
Dec 24, 2025	144.33	145.31	143.82	145.31	145.31	0.84%	696,789
Dec 23, 2025	142.40	144.76	141.89	144.10	144.10	1.66%	1,929,517