Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
143.01
-1.08 (-0.75%)
Dec 31, 2025, 12:44 PM EST - Market open
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 143.84 | 144.47 | 142.94 | 143.11 | - | -0.68% | 216,820 |
| Dec 30, 2025 | 144.23 | 145.11 | 143.30 | 144.09 | 144.09 | -0.33% | 1,372,394 |
| Dec 29, 2025 | 146.11 | 146.26 | 144.22 | 144.57 | 144.57 | -0.85% | 1,873,616 |
| Dec 26, 2025 | 145.36 | 146.60 | 145.10 | 145.81 | 145.81 | 0.34% | 1,215,770 |
| Dec 24, 2025 | 144.33 | 145.31 | 143.82 | 145.31 | 145.31 | 0.84% | 689,351 |
| Dec 23, 2025 | 142.40 | 144.76 | 141.89 | 144.10 | 144.10 | 1.66% | 1,898,804 |
| Dec 22, 2025 | 141.57 | 143.12 | 140.92 | 141.75 | 141.75 | 0.46% | 1,784,464 |
| Dec 19, 2025 | 139.12 | 142.09 | 138.50 | 141.10 | 141.10 | 1.60% | 6,350,193 |
| Dec 18, 2025 | 137.29 | 140.14 | 136.32 | 138.88 | 138.88 | 1.81% | 2,553,137 |
| Dec 17, 2025 | 137.75 | 137.76 | 135.05 | 136.41 | 136.41 | -1.22% | 3,218,740 |
| Dec 16, 2025 | 141.50 | 141.50 | 137.88 | 138.10 | 138.10 | -2.51% | 2,711,263 |
| Dec 15, 2025 | 141.74 | 142.88 | 139.39 | 141.66 | 141.66 | -1.03% | 2,648,172 |
| Dec 12, 2025 | 142.93 | 144.50 | 141.85 | 143.14 | 143.14 | 0.90% | 2,293,394 |
| Dec 11, 2025 | 137.94 | 141.87 | 137.94 | 141.87 | 141.87 | 2.20% | 2,041,073 |
| Dec 10, 2025 | 140.72 | 140.72 | 136.19 | 138.82 | 138.82 | -0.18% | 3,601,439 |
| Dec 9, 2025 | 137.82 | 140.50 | 137.19 | 139.07 | 139.07 | 0.72% | 2,353,665 |
| Dec 8, 2025 | 138.91 | 140.05 | 136.12 | 138.08 | 138.08 | -0.90% | 3,534,041 |
| Dec 5, 2025 | 140.04 | 141.03 | 138.00 | 139.33 | 139.33 | -0.25% | 4,793,380 |
| Dec 4, 2025 | 136.54 | 139.88 | 135.34 | 139.68 | 139.68 | 2.70% | 4,126,246 |
| Dec 3, 2025 | 128.93 | 136.46 | 128.65 | 136.01 | 136.01 | 5.81% | 5,088,487 |
| Dec 2, 2025 | 131.10 | 131.50 | 128.50 | 128.54 | 128.54 | -1.95% | 2,569,515 |
| Dec 1, 2025 | 130.78 | 132.35 | 129.71 | 131.10 | 131.10 | -0.27% | 1,896,368 |
| Nov 28, 2025 | 130.50 | 132.15 | 130.24 | 131.45 | 131.45 | 0.31% | 936,008 |
| Nov 26, 2025 | 129.73 | 132.13 | 129.72 | 131.05 | 131.05 | 1.15% | 2,763,682 |
| Nov 25, 2025 | 127.98 | 130.02 | 125.34 | 129.56 | 129.56 | 3.14% | 4,446,900 |
| Nov 24, 2025 | 130.42 | 130.60 | 125.44 | 125.61 | 125.61 | -3.84% | 4,985,963 |
| Nov 21, 2025 | 129.13 | 132.11 | 128.40 | 130.63 | 130.63 | 1.26% | 2,736,713 |
| Nov 20, 2025 | 130.58 | 132.27 | 128.39 | 129.01 | 129.01 | -0.76% | 3,235,562 |
| Nov 19, 2025 | 131.71 | 132.00 | 128.96 | 130.00 | 130.00 | -1.01% | 2,921,763 |
| Nov 18, 2025 | 131.77 | 132.89 | 130.17 | 131.33 | 131.33 | -0.82% | 3,377,537 |
| Nov 17, 2025 | 135.43 | 135.95 | 130.71 | 132.42 | 132.42 | -2.53% | 4,524,349 |
| Nov 14, 2025 | 136.48 | 136.80 | 135.14 | 135.86 | 135.86 | -0.70% | 1,777,098 |
| Nov 13, 2025 | 139.69 | 140.49 | 136.55 | 136.82 | 136.82 | -2.61% | 2,640,528 |
| Nov 12, 2025 | 142.37 | 143.71 | 140.48 | 140.49 | 140.49 | -0.96% | 3,373,464 |
| Nov 11, 2025 | 143.27 | 143.75 | 141.72 | 141.85 | 141.85 | -1.05% | 3,863,049 |
| Nov 10, 2025 | 140.48 | 144.76 | 140.48 | 143.35 | 143.35 | 2.02% | 3,628,054 |
| Nov 7, 2025 | 136.86 | 142.07 | 135.04 | 140.51 | 140.51 | 1.99% | 4,124,487 |
| Nov 6, 2025 | 134.35 | 141.00 | 133.54 | 137.77 | 137.77 | 2.21% | 7,068,775 |
| Nov 5, 2025 | 143.00 | 145.00 | 134.04 | 134.79 | 134.79 | -10.59% | 8,851,407 |
| Nov 4, 2025 | 146.59 | 152.61 | 146.59 | 150.75 | 150.75 | 0.61% | 3,365,410 |
| Nov 3, 2025 | 148.54 | 151.02 | 146.10 | 149.84 | 149.84 | 0.21% | 3,695,032 |
| Oct 31, 2025 | 148.09 | 151.14 | 147.46 | 149.53 | 149.53 | 1.02% | 2,814,881 |
| Oct 30, 2025 | 148.01 | 150.46 | 147.39 | 148.02 | 148.02 | -0.78% | 3,026,210 |
| Oct 29, 2025 | 150.26 | 152.74 | 149.08 | 149.19 | 149.19 | -1.24% | 2,009,405 |
| 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 |