Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	156.25	159.80	154.01	158.27	158.27	2.20%	2,415,768
Feb 12, 2026	150.45	159.89	150.00	154.87	154.87	2.49%	4,921,403
Feb 11, 2026	150.23	151.34	147.86	151.11	151.11	1.20%	2,376,735
Feb 10, 2026	148.50	152.28	147.72	149.32	149.32	0.95%	1,963,732
Feb 9, 2026	140.96	148.21	140.45	147.91	147.91	5.02%	2,936,258
Feb 6, 2026	139.10	141.65	138.00	140.84	140.84	1.85%	2,871,546
Feb 5, 2026	141.29	142.83	136.42	138.28	138.28	-2.93%	2,205,348
Feb 4, 2026	141.48	142.59	139.81	142.46	142.46	0.79%	2,796,272
Feb 3, 2026	143.21	143.51	138.74	141.34	141.34	-1.81%	2,860,051
Feb 2, 2026	144.71	146.77	142.48	143.94	143.94	-1.04%	1,699,226
Jan 30, 2026	147.40	148.12	143.29	145.45	145.45	-1.58%	1,755,553
Jan 29, 2026	148.67	148.88	145.81	147.78	147.78	0.17%	1,593,212
Jan 28, 2026	147.08	148.36	146.59	147.53	147.53	0.50%	1,323,842
Jan 27, 2026	147.51	147.51	144.56	146.80	146.80	-0.68%	1,787,543
Jan 26, 2026	147.03	149.91	146.38	147.80	147.80	0.56%	2,622,293
Jan 23, 2026	138.07	148.10	137.50	146.97	146.97	6.39%	5,407,864
Jan 22, 2026	140.43	141.71	137.51	138.14	138.14	-1.12%	2,286,546
Jan 21, 2026	141.63	141.69	137.75	139.71	139.71	-0.67%	3,040,066
Jan 20, 2026	142.66	143.34	140.51	140.65	140.65	-2.62%	2,333,760
Jan 16, 2026	145.10	146.83	144.00	144.43	144.43	-0.89%	4,977,095
Jan 15, 2026	148.27	148.27	144.76	145.73	145.73	-0.72%	2,442,411
Jan 14, 2026	145.36	147.04	144.65	146.78	146.78	0.52%	2,886,129
Jan 13, 2026	147.14	147.81	143.58	146.02	146.02	-1.90%	3,214,587
Jan 12, 2026	144.84	149.26	144.34	148.85	148.85	1.90%	2,558,779
Jan 9, 2026	148.14	148.96	144.87	146.07	146.07	-0.81%	2,853,840
Jan 8, 2026	143.82	147.50	142.70	147.27	147.27	2.30%	2,053,389
Jan 7, 2026	144.86	146.49	143.50	143.96	143.96	-1.07%	2,338,121
Jan 6, 2026	145.44	146.65	144.09	145.52	145.52	0.14%	2,439,287
Jan 5, 2026	144.84	147.89	144.63	145.31	145.31	-	2,080,301
Jan 2, 2026	142.43	146.34	142.43	145.31	145.31	1.97%	1,858,428
Dec 31, 2025	143.84	144.47	142.49	142.50	142.50	-1.10%	1,239,147
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