Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
142.75
-2.26 (-1.56%)
May 27, 2025, 3:49 PM - Market open
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 146.29 | 147.15 | 143.23 | 143.04 | - | -1.36% | 1,010,952 |
| May 23, 2025 | 142.60 | 145.22 | 142.22 | 145.01 | 145.01 | 0.40% | 1,898,421 |
| May 22, 2025 | 144.18 | 145.56 | 142.50 | 144.43 | 144.43 | 0.18% | 1,846,405 |
| May 21, 2025 | 145.09 | 146.93 | 143.84 | 144.17 | 144.17 | -1.45% | 2,911,435 |
| May 20, 2025 | 147.18 | 147.84 | 145.11 | 146.29 | 146.29 | -1.36% | 1,763,511 |
| May 19, 2025 | 145.34 | 148.46 | 144.91 | 148.30 | 148.30 | 0.42% | 1,624,453 |
| May 16, 2025 | 145.64 | 148.01 | 144.23 | 147.68 | 147.68 | 1.55% | 2,876,774 |
| May 15, 2025 | 141.98 | 145.85 | 141.77 | 145.42 | 145.42 | 2.25% | 2,443,750 |
| May 14, 2025 | 142.54 | 144.35 | 141.09 | 142.22 | 142.22 | -0.55% | 1,500,438 |
| May 13, 2025 | 141.48 | 144.00 | 140.16 | 143.00 | 143.00 | 1.54% | 1,576,362 |
| May 12, 2025 | 139.42 | 141.09 | 138.46 | 140.83 | 140.83 | 3.16% | 1,744,511 |
| May 9, 2025 | 134.92 | 136.95 | 134.85 | 136.52 | 136.52 | 1.36% | 1,256,799 |
| May 8, 2025 | 135.03 | 136.33 | 133.46 | 134.69 | 134.69 | 0.42% | 1,512,709 |
| May 7, 2025 | 134.42 | 136.73 | 131.65 | 134.13 | 134.13 | -0.01% | 2,880,276 |
| May 6, 2025 | 134.30 | 135.81 | 133.17 | 134.15 | 134.15 | -1.45% | 1,500,301 |
| May 5, 2025 | 132.73 | 137.38 | 132.23 | 136.12 | 136.12 | 1.76% | 2,968,932 |
| May 2, 2025 | 131.68 | 134.81 | 128.70 | 133.77 | 133.77 | 1.85% | 3,356,785 |
| May 1, 2025 | 133.38 | 133.98 | 131.11 | 131.34 | 131.34 | -0.84% | 3,055,482 |
| Apr 30, 2025 | 129.98 | 132.60 | 127.76 | 132.45 | 132.45 | 0.11% | 1,969,897 |
| Apr 29, 2025 | 132.70 | 133.75 | 130.40 | 132.30 | 132.30 | -0.73% | 1,879,415 |
| Apr 28, 2025 | 133.41 | 134.24 | 132.02 | 133.27 | 133.27 | 0.38% | 1,389,585 |
| Apr 25, 2025 | 132.72 | 133.34 | 131.47 | 132.76 | 132.76 | 0.03% | 1,277,530 |
| Apr 24, 2025 | 130.90 | 133.87 | 129.02 | 132.72 | 132.72 | 1.10% | 1,742,639 |
| Apr 23, 2025 | 131.84 | 134.54 | 130.49 | 131.28 | 131.28 | 2.16% | 3,284,678 |
| Apr 22, 2025 | 125.74 | 128.84 | 125.05 | 128.50 | 128.50 | 4.07% | 2,636,230 |
| Apr 21, 2025 | 127.00 | 127.50 | 122.08 | 123.48 | 123.48 | -2.94% | 2,055,971 |
| Apr 17, 2025 | 126.38 | 128.74 | 125.14 | 127.22 | 127.22 | 1.40% | 2,566,578 |
| Apr 16, 2025 | 127.94 | 128.04 | 123.88 | 125.46 | 125.46 | -2.73% | 1,847,498 |
| Apr 15, 2025 | 128.40 | 130.12 | 128.22 | 128.98 | 128.98 | 0.45% | 1,552,582 |
| Apr 14, 2025 | 131.31 | 131.59 | 127.07 | 128.40 | 128.40 | -0.93% | 1,697,347 |
| Apr 11, 2025 | 127.50 | 130.46 | 125.41 | 129.60 | 129.60 | 0.29% | 2,321,806 |
| Apr 10, 2025 | 128.92 | 130.13 | 124.53 | 129.23 | 129.23 | -1.91% | 3,102,537 |
| Apr 9, 2025 | 118.35 | 133.31 | 117.81 | 131.75 | 131.75 | 10.89% | 3,864,564 |
| Apr 8, 2025 | 124.11 | 125.13 | 117.29 | 118.81 | 118.81 | -0.35% | 3,282,953 |
| Apr 7, 2025 | 116.33 | 125.82 | 113.20 | 119.23 | 119.23 | -1.33% | 3,659,234 |
| Apr 4, 2025 | 121.80 | 123.04 | 117.83 | 120.84 | 120.84 | -4.14% | 3,786,075 |
| Apr 3, 2025 | 127.89 | 130.36 | 125.57 | 126.06 | 126.06 | -6.38% | 3,396,746 |
| Apr 2, 2025 | 129.99 | 134.83 | 129.99 | 134.65 | 134.65 | 2.00% | 2,607,182 |
| Apr 1, 2025 | 130.25 | 133.63 | 129.27 | 132.01 | 132.01 | 1.10% | 3,885,672 |
| Mar 31, 2025 | 125.34 | 131.60 | 124.10 | 130.58 | 130.58 | 4.44% | 7,952,122 |
| Mar 28, 2025 | 128.14 | 128.33 | 124.30 | 125.03 | 125.03 | -2.38% | 1,731,649 |
| Mar 27, 2025 | 125.92 | 129.51 | 125.26 | 128.08 | 128.08 | 1.05% | 1,978,666 |
| Mar 26, 2025 | 127.18 | 129.76 | 126.14 | 126.75 | 126.75 | -0.21% | 1,643,211 |
| Mar 25, 2025 | 127.40 | 128.64 | 125.72 | 127.02 | 127.02 | - | 2,177,531 |
| Mar 24, 2025 | 125.00 | 127.61 | 124.73 | 127.02 | 127.02 | 3.22% | 1,734,725 |
| Mar 21, 2025 | 121.07 | 123.07 | 119.25 | 123.06 | 123.06 | 0.75% | 3,075,835 |
| Mar 20, 2025 | 121.46 | 124.10 | 121.00 | 122.14 | 122.14 | -0.42% | 1,509,561 |
| Mar 19, 2025 | 119.52 | 123.97 | 119.23 | 122.65 | 122.65 | 2.89% | 1,921,817 |
| Mar 18, 2025 | 121.32 | 121.97 | 118.35 | 119.21 | 119.21 | -2.21% | 1,728,518 |
| Mar 17, 2025 | 119.22 | 122.25 | 119.14 | 121.91 | 121.91 | 2.22% | 2,598,732 |