Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
108.15
+1.20 (1.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 107.31 | 108.35 | 106.56 | 108.15 | 108.15 | 1.12% | 2,290,033 |
| Sep 25, 2024 | 107.97 | 108.12 | 106.20 | 106.95 | 106.95 | -0.45% | 2,276,825 |
| Sep 24, 2024 | 105.00 | 107.96 | 104.80 | 107.43 | 107.43 | 2.65% | 3,105,091 |
| Sep 23, 2024 | 103.73 | 104.99 | 103.28 | 104.66 | 104.66 | 0.98% | 1,852,907 |
| Sep 20, 2024 | 103.94 | 104.54 | 102.72 | 103.64 | 103.64 | -0.65% | 6,363,431 |
| Sep 19, 2024 | 105.33 | 105.42 | 103.57 | 104.32 | 104.32 | 1.48% | 1,915,337 |
| Sep 18, 2024 | 103.34 | 104.72 | 102.32 | 102.80 | 102.80 | -0.12% | 1,724,314 |
| Sep 17, 2024 | 102.10 | 103.06 | 101.37 | 102.92 | 102.92 | 1.38% | 1,946,290 |
| Sep 16, 2024 | 99.47 | 102.43 | 99.17 | 101.52 | 101.52 | 2.70% | 2,363,699 |
| Sep 13, 2024 | 97.52 | 99.23 | 97.41 | 98.85 | 98.85 | 1.62% | 1,428,746 |
| Sep 12, 2024 | 97.24 | 98.00 | 96.75 | 97.27 | 97.27 | -0.06% | 1,675,209 |
| Sep 11, 2024 | 95.84 | 98.34 | 95.22 | 97.33 | 97.33 | 1.32% | 2,418,514 |
| Sep 10, 2024 | 95.31 | 96.28 | 93.64 | 96.06 | 96.06 | 1.33% | 1,589,899 |
| Sep 9, 2024 | 93.32 | 96.25 | 93.32 | 94.80 | 94.80 | 2.18% | 1,786,960 |
| Sep 6, 2024 | 94.49 | 95.10 | 92.57 | 92.78 | 92.78 | -1.51% | 1,861,544 |
| Sep 5, 2024 | 95.08 | 95.62 | 93.70 | 94.20 | 94.20 | -1.11% | 1,506,857 |
| Sep 4, 2024 | 95.89 | 96.48 | 94.81 | 95.26 | 95.26 | -0.08% | 1,505,975 |
| Sep 3, 2024 | 97.20 | 98.26 | 94.84 | 95.34 | 95.34 | -2.39% | 1,624,847 |
| Aug 30, 2024 | 97.83 | 97.98 | 96.89 | 97.67 | 97.67 | 0.97% | 1,136,616 |
| Aug 29, 2024 | 97.50 | 99.72 | 96.68 | 96.73 | 96.73 | -0.23% | 1,592,605 |
| Aug 28, 2024 | 96.51 | 97.51 | 96.19 | 96.95 | 96.95 | 0.37% | 971,195 |
| Aug 27, 2024 | 95.84 | 97.05 | 95.48 | 96.59 | 96.59 | 0.47% | 723,186 |
| Aug 26, 2024 | 96.99 | 97.02 | 95.10 | 96.14 | 96.14 | -0.66% | 1,001,062 |
| Aug 23, 2024 | 96.95 | 97.55 | 95.90 | 96.78 | 96.78 | 0.85% | 956,371 |
| Aug 22, 2024 | 97.00 | 97.02 | 95.80 | 95.96 | 95.96 | -0.53% | 875,184 |
| Aug 21, 2024 | 97.28 | 97.28 | 96.20 | 96.47 | 96.47 | -0.38% | 1,042,877 |
| Aug 20, 2024 | 96.53 | 96.93 | 95.73 | 96.84 | 96.84 | 0.32% | 1,794,222 |
| Aug 19, 2024 | 95.17 | 96.87 | 94.99 | 96.53 | 96.53 | 1.42% | 1,644,699 |
| Aug 16, 2024 | 94.08 | 95.22 | 94.06 | 95.18 | 95.18 | 0.79% | 1,119,926 |
| Aug 15, 2024 | 94.47 | 95.30 | 93.83 | 94.43 | 94.43 | 1.01% | 1,361,669 |
| Aug 14, 2024 | 91.93 | 93.71 | 91.58 | 93.49 | 93.49 | 1.76% | 1,651,214 |
| Aug 13, 2024 | 91.84 | 93.18 | 91.52 | 91.87 | 91.87 | 0.29% | 1,197,972 |
| Aug 12, 2024 | 92.22 | 92.32 | 91.25 | 91.60 | 91.60 | -0.63% | 972,633 |
| Aug 9, 2024 | 91.70 | 92.51 | 90.70 | 92.18 | 92.18 | 0.50% | 1,072,194 |
| Aug 8, 2024 | 90.64 | 92.12 | 89.69 | 91.72 | 91.72 | 1.81% | 1,727,577 |
| Aug 7, 2024 | 90.93 | 92.15 | 89.81 | 90.09 | 90.09 | 0.10% | 1,492,281 |
| Aug 6, 2024 | 89.00 | 90.76 | 88.06 | 90.00 | 90.00 | 2.20% | 1,856,797 |
| Aug 5, 2024 | 88.89 | 89.81 | 87.33 | 88.06 | 88.06 | -3.45% | 3,245,504 |
| Aug 2, 2024 | 91.71 | 92.09 | 89.84 | 91.21 | 91.21 | -1.90% | 2,406,203 |
| Aug 1, 2024 | 97.00 | 97.48 | 92.09 | 92.98 | 92.98 | -3.34% | 2,517,389 |
| Jul 31, 2024 | 93.99 | 99.47 | 93.99 | 96.19 | 96.19 | 1.66% | 3,431,140 |
| Jul 30, 2024 | 95.46 | 96.36 | 93.79 | 94.62 | 94.62 | -0.89% | 3,065,635 |
| Jul 29, 2024 | 94.09 | 95.72 | 94.09 | 95.47 | 95.47 | 1.95% | 1,849,412 |
| Jul 26, 2024 | 92.86 | 94.61 | 92.36 | 93.64 | 93.64 | 1.54% | 1,551,564 |
| Jul 25, 2024 | 93.26 | 94.10 | 92.19 | 92.22 | 92.22 | -0.49% | 1,541,887 |
| Jul 24, 2024 | 95.26 | 95.51 | 92.54 | 92.67 | 92.67 | -3.06% | 1,232,845 |
| Jul 23, 2024 | 95.31 | 95.88 | 94.71 | 95.60 | 95.60 | 0.56% | 1,267,559 |
| Jul 22, 2024 | 95.24 | 95.52 | 93.65 | 95.07 | 95.07 | -0.03% | 1,064,408 |
| Jul 19, 2024 | 95.41 | 95.51 | 93.54 | 95.10 | 95.10 | 0.39% | 1,355,357 |
| Jul 18, 2024 | 96.98 | 97.50 | 94.55 | 94.73 | 94.73 | -2.06% | 1,369,572 |
| Jul 17, 2024 | 96.89 | 97.95 | 95.77 | 96.72 | 96.72 | -0.46% | 1,200,611 |
| Jul 16, 2024 | 98.20 | 99.00 | 96.18 | 97.17 | 97.17 | -1.23% | 2,069,685 |
| Jul 15, 2024 | 99.17 | 100.00 | 98.25 | 98.38 | 98.38 | 0.45% | 2,668,794 |
| Jul 12, 2024 | 96.56 | 99.00 | 96.14 | 97.94 | 97.94 | 2.15% | 3,250,734 |
| Jul 11, 2024 | 94.85 | 96.10 | 94.50 | 95.88 | 95.88 | 1.54% | 1,153,225 |
| Jul 10, 2024 | 95.14 | 95.25 | 94.14 | 94.43 | 94.43 | -0.73% | 1,689,586 |
| Jul 9, 2024 | 94.36 | 95.28 | 93.90 | 95.12 | 95.12 | 0.69% | 1,526,765 |
| Jul 8, 2024 | 95.57 | 95.92 | 94.23 | 94.47 | 94.47 | -0.91% | 1,687,633 |
| Jul 5, 2024 | 94.86 | 95.57 | 94.29 | 95.34 | 95.34 | 0.58% | 1,621,834 |
| Jul 3, 2024 | 96.17 | 96.80 | 94.19 | 94.79 | 94.79 | -1.98% | 1,992,550 |
| Jul 2, 2024 | 94.92 | 96.77 | 94.30 | 96.70 | 96.70 | 2.04% | 1,594,446 |
| Jul 1, 2024 | 94.24 | 95.13 | 94.17 | 94.77 | 94.77 | 1.10% | 2,786,432 |
| Jun 28, 2024 | 92.48 | 94.61 | 91.76 | 93.74 | 93.74 | 3.23% | 6,453,466 |
| Jun 27, 2024 | 90.11 | 90.90 | 89.92 | 90.81 | 90.81 | 0.54% | 1,484,999 |
| Jun 26, 2024 | 89.28 | 90.41 | 89.09 | 90.32 | 90.32 | 0.53% | 1,920,767 |
| Jun 25, 2024 | 89.16 | 90.13 | 88.45 | 89.84 | 89.84 | 0.51% | 1,628,403 |
| Jun 24, 2024 | 93.09 | 93.23 | 89.34 | 89.38 | 89.38 | -3.85% | 2,671,819 |
| Jun 21, 2024 | 92.64 | 93.20 | 91.30 | 92.96 | 92.96 | 0.74% | 2,742,640 |
| Jun 20, 2024 | 91.72 | 92.45 | 91.58 | 92.28 | 92.28 | 0.37% | 1,560,986 |
| Jun 18, 2024 | 90.24 | 92.17 | 90.06 | 91.94 | 91.94 | 1.67% | 1,582,699 |
| Jun 17, 2024 | 88.77 | 90.65 | 88.12 | 90.43 | 90.43 | 1.89% | 3,109,230 |
| Jun 14, 2024 | 88.54 | 89.35 | 86.81 | 88.75 | 88.75 | -0.35% | 1,753,148 |
| Jun 13, 2024 | 89.71 | 90.23 | 88.62 | 89.06 | 89.06 | -0.91% | 2,240,739 |
| Jun 12, 2024 | 90.56 | 91.04 | 89.12 | 89.88 | 89.88 | 0.11% | 1,739,191 |
| Jun 11, 2024 | 89.67 | 90.59 | 89.20 | 89.78 | 89.78 | 0.03% | 2,097,284 |
| Jun 10, 2024 | 90.48 | 90.87 | 89.07 | 89.75 | 89.75 | -0.86% | 2,260,124 |
| Jun 7, 2024 | 91.80 | 92.18 | 89.78 | 90.53 | 90.53 | -1.86% | 2,662,843 |
| Jun 6, 2024 | 93.34 | 94.40 | 92.18 | 92.25 | 92.25 | -1.44% | 1,881,265 |
| Jun 5, 2024 | 93.75 | 94.55 | 93.45 | 93.60 | 93.60 | 0.09% | 1,988,501 |
| Jun 4, 2024 | 94.34 | 94.58 | 93.22 | 93.52 | 93.52 | -0.88% | 1,677,106 |
| Jun 3, 2024 | 94.12 | 94.54 | 93.35 | 94.35 | 94.35 | 0.65% | 1,829,250 |
| May 31, 2024 | 93.00 | 94.04 | 92.75 | 93.74 | 93.74 | 0.45% | 2,040,587 |
| May 30, 2024 | 94.46 | 94.71 | 93.16 | 93.32 | 93.32 | -0.72% | 1,549,638 |
| May 29, 2024 | 93.35 | 94.70 | 92.95 | 94.00 | 94.00 | -0.94% | 1,446,531 |
| May 28, 2024 | 95.56 | 96.53 | 94.60 | 94.89 | 94.89 | -1.15% | 2,587,821 |
| May 24, 2024 | 94.25 | 96.72 | 94.08 | 95.99 | 95.99 | 2.69% | 2,743,284 |
| May 23, 2024 | 95.05 | 99.89 | 92.72 | 93.48 | 93.48 | -7.81% | 7,242,132 |
| May 22, 2024 | 102.13 | 102.84 | 100.91 | 101.40 | 101.40 | -0.57% | 1,442,121 |
| May 21, 2024 | 99.24 | 102.34 | 99.17 | 101.98 | 101.98 | 2.56% | 2,507,206 |
| May 20, 2024 | 96.66 | 99.58 | 96.60 | 99.43 | 99.43 | 2.94% | 1,895,071 |
| May 17, 2024 | 96.65 | 96.74 | 95.47 | 96.59 | 96.59 | 0.22% | 1,542,730 |
| May 16, 2024 | 96.45 | 97.10 | 96.06 | 96.38 | 96.38 | -0.10% | 1,497,590 |
| May 15, 2024 | 96.45 | 96.90 | 95.76 | 96.48 | 96.48 | 0.68% | 1,174,352 |
| May 14, 2024 | 96.20 | 96.93 | 95.27 | 95.83 | 95.83 | 0.25% | 1,401,130 |
| May 13, 2024 | 97.50 | 98.00 | 95.31 | 95.59 | 95.59 | -1.47% | 2,050,951 |
| May 10, 2024 | 96.68 | 97.12 | 94.81 | 97.02 | 97.02 | -0.01% | 1,658,571 |
| May 9, 2024 | 96.37 | 97.08 | 94.61 | 97.03 | 97.03 | 1.29% | 2,184,589 |
| May 8, 2024 | 95.64 | 96.84 | 95.26 | 95.79 | 95.79 | -0.57% | 1,319,199 |
| May 7, 2024 | 96.10 | 98.18 | 95.23 | 96.34 | 96.34 | 0.48% | 2,679,992 |
| May 6, 2024 | 95.50 | 96.36 | 93.68 | 95.88 | 95.88 | 1.29% | 2,523,475 |