Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
151.59
+0.52 (0.34%)
Oct 29, 2025, 1:17 PM EDT - Market open
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 150.26 | 150.69 | 149.08 | 151.12 | - | 0.03% | 127,702 |
| Oct 28, 2025 | 153.25 | 153.26 | 150.58 | 151.07 | 151.07 | -1.37% | 1,702,412 |
| Oct 27, 2025 | 153.91 | 154.19 | 151.90 | 153.17 | 153.17 | 0.20% | 1,377,840 |
| Oct 24, 2025 | 154.00 | 155.25 | 152.80 | 152.86 | 152.86 | -0.31% | 1,347,375 |
| Oct 23, 2025 | 156.72 | 157.99 | 152.51 | 153.33 | 153.33 | -1.81% | 1,914,763 |
| Oct 22, 2025 | 159.19 | 159.19 | 154.78 | 156.15 | 156.15 | -0.69% | 1,849,970 |
| Oct 21, 2025 | 156.71 | 158.39 | 156.69 | 157.24 | 157.24 | 0.30% | 1,218,165 |
| Oct 20, 2025 | 155.43 | 158.18 | 155.43 | 156.77 | 156.77 | 1.02% | 1,872,088 |
| Oct 17, 2025 | 152.14 | 156.45 | 151.63 | 155.19 | 155.19 | 2.29% | 3,933,823 |
| Oct 16, 2025 | 154.78 | 156.24 | 150.79 | 151.71 | 151.71 | -2.27% | 1,546,530 |
| Oct 15, 2025 | 153.13 | 156.71 | 152.12 | 155.23 | 155.23 | 1.57% | 2,290,989 |
| Oct 14, 2025 | 152.85 | 154.04 | 151.70 | 152.83 | 152.83 | -0.67% | 1,493,824 |
| Oct 13, 2025 | 153.93 | 155.27 | 153.32 | 153.86 | 153.86 | 0.59% | 2,590,653 |
| Oct 10, 2025 | 152.43 | 154.55 | 151.48 | 152.96 | 152.96 | 0.14% | 2,115,996 |
| Oct 9, 2025 | 149.50 | 153.69 | 149.27 | 152.75 | 152.75 | 1.87% | 4,681,929 |
| Oct 8, 2025 | 151.18 | 152.89 | 149.02 | 149.95 | 149.95 | -3.46% | 6,429,260 |
| Oct 7, 2025 | 155.89 | 156.04 | 153.90 | 155.33 | 155.33 | -0.39% | 2,298,768 |
| Oct 6, 2025 | 155.27 | 156.41 | 153.01 | 155.94 | 155.94 | -0.24% | 2,000,769 |
| Oct 3, 2025 | 156.65 | 156.71 | 152.93 | 156.32 | 156.32 | -0.22% | 2,436,019 |
| Oct 2, 2025 | 159.53 | 159.53 | 155.39 | 156.67 | 156.67 | -1.39% | 2,169,398 |
| Oct 1, 2025 | 161.00 | 161.97 | 156.63 | 158.88 | 158.88 | -2.77% | 3,391,957 |
| Sep 30, 2025 | 165.27 | 168.11 | 163.38 | 163.40 | 163.40 | -0.58% | 6,747,216 |
| Sep 29, 2025 | 162.93 | 165.57 | 160.50 | 164.36 | 164.36 | 1.59% | 2,607,022 |
| Sep 26, 2025 | 162.36 | 163.21 | 161.31 | 161.79 | 161.79 | -0.12% | 1,964,374 |
| Sep 25, 2025 | 161.16 | 162.88 | 159.95 | 161.99 | 161.99 | -0.06% | 1,969,265 |
| Sep 24, 2025 | 164.46 | 164.65 | 161.76 | 162.08 | 162.08 | -1.25% | 2,322,876 |
| Sep 23, 2025 | 165.37 | 166.15 | 163.31 | 164.13 | 164.13 | -0.62% | 1,407,578 |
| Sep 22, 2025 | 161.83 | 165.60 | 161.63 | 165.15 | 165.15 | 0.87% | 1,962,906 |
| Sep 19, 2025 | 164.65 | 164.65 | 161.36 | 163.72 | 163.72 | -0.58% | 3,822,725 |
| Sep 18, 2025 | 169.85 | 169.85 | 163.21 | 164.68 | 164.68 | -2.77% | 4,224,564 |
| Sep 17, 2025 | 171.00 | 171.37 | 167.84 | 169.37 | 169.37 | -0.62% | 3,168,076 |
| Sep 16, 2025 | 170.07 | 170.95 | 166.83 | 170.42 | 170.42 | -1.14% | 3,120,080 |
| Sep 15, 2025 | 173.79 | 175.25 | 171.61 | 172.38 | 172.38 | -0.78% | 4,176,493 |
| Sep 12, 2025 | 173.75 | 175.25 | 172.72 | 173.73 | 173.73 | -0.19% | 1,408,360 |
| Sep 11, 2025 | 170.89 | 174.42 | 170.66 | 174.06 | 174.06 | 1.85% | 2,456,707 |
| Sep 10, 2025 | 170.84 | 172.08 | 169.42 | 170.90 | 170.90 | 0.35% | 2,025,534 |
| Sep 9, 2025 | 170.86 | 170.86 | 168.24 | 170.30 | 170.30 | 0.53% | 2,150,152 |
| Sep 8, 2025 | 163.94 | 169.66 | 163.90 | 169.40 | 169.40 | 3.66% | 2,340,992 |
| Sep 5, 2025 | 162.98 | 163.57 | 162.07 | 163.42 | 163.42 | 0.27% | 1,244,565 |
| Sep 4, 2025 | 162.73 | 163.75 | 161.55 | 162.98 | 162.98 | 0.62% | 2,449,261 |
| Sep 3, 2025 | 166.44 | 167.94 | 160.16 | 161.97 | 161.97 | -2.12% | 2,653,672 |
| Sep 2, 2025 | 164.30 | 165.57 | 163.20 | 165.47 | 165.47 | -0.61% | 1,461,337 |
| Aug 29, 2025 | 166.64 | 167.00 | 165.58 | 166.49 | 166.49 | -0.08% | 1,028,143 |
| Aug 28, 2025 | 165.78 | 167.22 | 165.45 | 166.62 | 166.62 | 0.63% | 1,066,518 |
| Aug 27, 2025 | 166.00 | 167.01 | 165.13 | 165.57 | 165.57 | -0.63% | 1,177,243 |
| Aug 26, 2025 | 165.64 | 166.90 | 164.79 | 166.62 | 166.62 | 0.47% | 1,456,075 |
| Aug 25, 2025 | 165.72 | 166.57 | 165.13 | 165.84 | 165.84 | 0.07% | 1,403,884 |
| Aug 22, 2025 | 163.37 | 166.54 | 162.34 | 165.72 | 165.72 | 2.00% | 1,914,630 |
| Aug 21, 2025 | 161.73 | 163.44 | 160.85 | 162.47 | 162.47 | 0.35% | 1,518,032 |
| Aug 20, 2025 | 162.55 | 162.88 | 160.49 | 161.90 | 161.90 | -0.61% | 1,836,847 |