Skip to main content
Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
149.40
-2.92 (-1.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

Live Nation Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025156.77157.75148.50149.40149.40-1.92%5,258,728
Feb 20, 2025152.71154.25150.27152.32152.32-0.88%3,061,747
Feb 19, 2025155.00155.10151.05153.67153.67-0.64%1,948,515
Feb 18, 2025154.68155.05153.00154.66154.660.59%1,783,546
Feb 14, 2025152.20153.94152.05153.76153.760.77%1,461,371
Feb 13, 2025150.00152.93149.47152.58152.581.93%2,279,240
Feb 12, 2025146.02149.80145.37149.69149.691.98%2,017,968
Feb 11, 2025146.59147.58144.58146.79146.79-0.35%2,098,118
Feb 10, 2025148.77149.10145.72147.30147.30-0.68%2,323,899
Feb 7, 2025149.84152.11147.18148.31148.31-1.12%2,540,529
Feb 6, 2025149.87150.50147.73149.99149.990.32%2,458,340
Feb 5, 2025148.23150.30147.17149.51149.510.98%2,342,268
Feb 4, 2025147.55148.36146.43148.06148.061.52%2,308,940
Feb 3, 2025142.07145.88141.00145.84145.840.80%1,531,461
Jan 31, 2025144.53145.33143.76144.68144.680.43%1,997,705
Jan 30, 2025143.60144.80143.14144.06144.061.12%1,504,746
Jan 29, 2025142.75143.50142.22142.47142.470.03%1,998,595
Jan 28, 2025140.40143.37139.68142.43142.431.64%1,545,089
Jan 27, 2025138.02140.94137.93140.13140.13-0.43%2,406,785
Jan 24, 2025139.14140.85138.53140.74140.741.12%1,954,640
Jan 23, 2025138.24139.71137.26139.18139.180.46%1,643,670
Jan 22, 2025139.27139.70137.41138.54138.54-0.27%1,817,033
Jan 21, 2025138.00139.63137.24138.91138.912.43%2,328,198
Jan 17, 2025134.92136.22134.42135.61135.611.53%1,220,342
Jan 16, 2025134.05135.37133.29133.56133.560.14%1,229,730
Jan 15, 2025133.48135.19132.88133.37133.371.59%1,715,726
Jan 14, 2025131.23131.74130.00131.28131.280.51%1,285,350
Jan 13, 2025127.54130.88127.08130.61130.611.63%1,286,393
Jan 10, 2025129.59130.11128.28128.51128.51-1.38%2,083,521
Jan 8, 2025129.80130.76128.94130.31130.310.52%1,463,954
Jan 7, 2025128.03130.11127.61129.64129.640.29%2,214,350
Jan 6, 2025129.43130.63129.11129.27129.27-0.17%1,575,633
Jan 3, 2025129.61130.51128.63129.49129.490.20%1,216,981
Jan 2, 2025130.60130.60127.13129.23129.23-0.21%1,983,976
Dec 31, 2024131.12131.78129.18129.50129.50-1.15%1,265,265
Dec 30, 2024130.14132.14129.46131.01131.01-0.64%1,070,452
Dec 27, 2024132.39133.17130.57131.85131.85-1.12%785,191
Dec 26, 2024132.94133.69132.45133.35133.350.02%880,530
Dec 24, 2024132.56133.81132.01133.32133.320.62%448,529
Dec 23, 2024132.78133.54131.41132.50132.50-0.59%974,223
Dec 20, 2024131.57134.72131.57133.28133.280.82%4,257,327
Dec 19, 2024134.04134.47131.74132.19132.19-0.30%1,366,052
Dec 18, 2024138.41138.56132.54132.59132.59-3.82%1,629,624
Dec 17, 2024136.78138.33136.34137.86137.860.02%1,700,622
Dec 16, 2024136.35138.83136.13137.83137.831.38%3,834,761
Dec 13, 2024135.44136.00133.80135.95135.950.08%1,133,265
Dec 12, 2024134.70136.40134.37135.84135.840.86%1,540,057
Dec 11, 2024135.56136.41134.34134.68134.680.24%2,668,355
Dec 10, 2024134.46135.29133.11134.36134.360.28%2,244,663
Dec 9, 2024136.79136.93133.87133.99133.99-2.03%2,371,601
Dec 6, 2024134.82136.90134.72136.76136.761.55%2,142,263
Dec 5, 2024136.41136.73133.74134.67134.67-1.51%3,158,376
Dec 4, 2024139.19139.19133.99136.73136.73-0.45%5,925,182
Dec 3, 2024136.36137.99135.44137.35137.35-0.30%4,591,748
Dec 2, 2024137.97138.84137.16137.76137.76-0.35%1,967,196
Nov 29, 2024139.16139.93138.10138.25138.25-1.06%1,036,538
Nov 27, 2024138.80140.91138.71139.73139.730.62%1,551,110
Nov 26, 2024140.33140.65137.72138.87138.87-1.19%2,338,128
Nov 25, 2024140.98141.18139.09140.54140.540.18%3,726,914
Nov 22, 2024138.42140.29137.84140.29140.291.24%1,679,668
Nov 21, 2024136.68139.19135.50138.57138.571.51%2,219,122
Nov 20, 2024134.76136.54134.18136.51136.511.54%1,821,473
Nov 19, 2024131.14134.53130.91134.44134.441.39%1,673,879
Nov 18, 2024128.71132.74128.55132.60132.602.79%2,641,555
Nov 15, 2024128.30130.83128.03129.00129.00-0.15%3,405,591
Nov 14, 2024126.76129.36126.00129.19129.191.71%3,014,419
Nov 13, 2024129.45130.55126.28127.02127.02-2.04%4,469,109
Nov 12, 2024129.90130.76127.45129.67129.674.74%6,888,430
Nov 11, 2024123.35124.12122.00123.80123.800.65%5,885,643
Nov 8, 2024123.75123.94122.04123.00123.00-1.28%2,562,491
Nov 7, 2024125.95126.34124.01124.60124.60-1.10%2,674,306
Nov 6, 2024122.25127.64121.65125.99125.997.12%7,205,819
Nov 5, 2024117.79118.56116.81117.62117.620.35%1,355,107
Nov 4, 2024117.13118.12116.46117.21117.210.05%2,192,317
Nov 1, 2024117.72119.24117.00117.15117.150.01%1,560,402
Oct 31, 2024116.74117.91116.11117.14117.14-0.05%1,637,796
Oct 30, 2024118.44119.47116.64117.20117.20-1.36%2,027,427
Oct 29, 2024118.24119.02117.98118.81118.810.32%1,327,727
Oct 28, 2024117.16119.40116.91118.43118.431.81%1,786,127
Oct 25, 2024116.96117.48115.93116.32116.32-0.11%1,062,960
Oct 24, 2024115.30116.78114.60116.45116.451.50%1,583,624
Oct 23, 2024115.32116.68114.55114.73114.73-0.82%2,186,330
Oct 22, 2024114.75116.28114.34115.68115.680.63%1,391,782
Oct 21, 2024114.94115.78114.19114.96114.960.02%1,298,680
Oct 18, 2024115.21115.95114.57114.94114.94-0.23%1,669,020
Oct 17, 2024114.92115.84114.20115.21115.210.70%1,919,604
Oct 16, 2024114.74114.85112.91114.41114.41-0.81%1,917,969
Oct 15, 2024116.36116.57114.79115.35115.35-0.42%1,951,187
Oct 14, 2024114.92116.45114.51115.84115.840.90%2,095,436
Oct 11, 2024112.84115.27112.79114.81114.811.88%1,860,472
Oct 10, 2024112.43113.88111.84112.69112.690.12%1,595,002
Oct 9, 2024111.82112.83111.28112.56112.560.87%1,597,580
Oct 8, 2024111.67111.95110.58111.59111.590.69%1,578,175
Oct 7, 2024110.43111.23110.21110.82110.82-0.05%1,304,958
Oct 4, 2024110.31111.17109.15110.87110.871.66%1,736,657
Oct 3, 2024110.91111.83107.65109.06109.06-2.21%3,019,810
Oct 2, 2024110.45112.00110.08111.53111.530.83%3,375,937
Oct 1, 2024109.38111.11108.49110.61110.611.02%3,566,642
Sep 30, 2024108.32109.83107.94109.49109.490.69%1,919,335
Sep 27, 2024108.45109.24107.14108.74108.740.55%1,880,721