Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
127.03
+0.01 (0.01%)
Mar 25, 2025, 4:00 PM EST - Market closed
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 127.40 | 128.64 | 125.72 | 127.02 | 127.02 | - | 2,177,531 |
| Mar 24, 2025 | 125.00 | 127.61 | 124.73 | 127.02 | 127.02 | 3.22% | 1,734,725 |
| Mar 21, 2025 | 121.07 | 123.07 | 119.25 | 123.06 | 123.06 | 0.75% | 3,075,835 |
| Mar 20, 2025 | 121.46 | 124.10 | 121.00 | 122.14 | 122.14 | -0.42% | 1,509,561 |
| Mar 19, 2025 | 119.52 | 123.97 | 119.23 | 122.65 | 122.65 | 2.89% | 1,921,817 |
| Mar 18, 2025 | 121.32 | 121.97 | 118.35 | 119.21 | 119.21 | -2.21% | 1,728,518 |
| Mar 17, 2025 | 119.22 | 122.25 | 119.14 | 121.91 | 121.91 | 2.22% | 2,598,732 |
| Mar 14, 2025 | 118.25 | 120.61 | 117.00 | 119.26 | 119.26 | 3.00% | 3,159,237 |
| Mar 13, 2025 | 121.00 | 121.46 | 112.88 | 115.79 | 115.79 | -5.80% | 5,978,020 |
| Mar 12, 2025 | 124.57 | 125.76 | 120.28 | 122.92 | 122.92 | 1.05% | 4,234,601 |
| Mar 11, 2025 | 122.66 | 125.42 | 120.26 | 121.64 | 121.64 | -0.94% | 2,997,930 |
| Mar 10, 2025 | 124.37 | 125.44 | 120.49 | 122.79 | 122.79 | -3.70% | 3,466,481 |
| Mar 7, 2025 | 129.50 | 130.39 | 122.91 | 127.51 | 127.51 | -2.75% | 3,820,645 |
| Mar 6, 2025 | 134.60 | 136.78 | 130.63 | 131.11 | 131.11 | -4.19% | 2,512,536 |
| Mar 5, 2025 | 138.10 | 138.10 | 134.55 | 136.84 | 136.84 | -0.95% | 2,245,555 |
| Mar 4, 2025 | 141.25 | 141.34 | 135.64 | 138.15 | 138.15 | -2.89% | 2,592,267 |
| Mar 3, 2025 | 144.27 | 145.79 | 141.48 | 142.26 | 142.26 | -0.77% | 2,282,295 |
| Feb 28, 2025 | 141.20 | 143.40 | 140.17 | 143.36 | 143.36 | 1.70% | 2,905,001 |
| Feb 27, 2025 | 142.75 | 143.72 | 139.67 | 140.96 | 140.96 | -0.84% | 2,990,154 |
| Feb 26, 2025 | 144.68 | 147.30 | 139.94 | 142.16 | 142.16 | -1.59% | 3,951,498 |
| Feb 25, 2025 | 154.54 | 154.58 | 143.76 | 144.46 | 144.46 | -6.57% | 3,967,303 |
| Feb 24, 2025 | 151.00 | 157.49 | 150.17 | 154.62 | 154.62 | 3.49% | 3,357,298 |
| Feb 21, 2025 | 156.77 | 157.75 | 148.50 | 149.40 | 149.40 | -1.92% | 5,271,526 |
| Feb 20, 2025 | 152.71 | 154.25 | 150.27 | 152.32 | 152.32 | -0.88% | 3,061,747 |
| Feb 19, 2025 | 155.00 | 155.10 | 151.05 | 153.67 | 153.67 | -0.64% | 1,948,515 |
| Feb 18, 2025 | 154.68 | 155.05 | 153.00 | 154.66 | 154.66 | 0.59% | 1,783,546 |
| Feb 14, 2025 | 152.20 | 153.94 | 152.05 | 153.76 | 153.76 | 0.77% | 1,461,371 |
| Feb 13, 2025 | 150.00 | 152.93 | 149.47 | 152.58 | 152.58 | 1.93% | 2,279,240 |
| Feb 12, 2025 | 146.02 | 149.80 | 145.37 | 149.69 | 149.69 | 1.98% | 2,017,968 |
| Feb 11, 2025 | 146.59 | 147.58 | 144.58 | 146.79 | 146.79 | -0.35% | 2,098,118 |
| Feb 10, 2025 | 148.77 | 149.10 | 145.72 | 147.30 | 147.30 | -0.68% | 2,323,899 |
| Feb 7, 2025 | 149.84 | 152.11 | 147.18 | 148.31 | 148.31 | -1.12% | 2,540,529 |
| Feb 6, 2025 | 149.87 | 150.50 | 147.73 | 149.99 | 149.99 | 0.32% | 2,458,340 |
| Feb 5, 2025 | 148.23 | 150.30 | 147.17 | 149.51 | 149.51 | 0.98% | 2,342,268 |
| Feb 4, 2025 | 147.55 | 148.36 | 146.43 | 148.06 | 148.06 | 1.52% | 2,308,940 |
| Feb 3, 2025 | 142.07 | 145.88 | 141.00 | 145.84 | 145.84 | 0.80% | 1,531,461 |
| Jan 31, 2025 | 144.53 | 145.33 | 143.76 | 144.68 | 144.68 | 0.43% | 1,997,705 |
| Jan 30, 2025 | 143.60 | 144.80 | 143.14 | 144.06 | 144.06 | 1.12% | 1,504,746 |
| Jan 29, 2025 | 142.75 | 143.50 | 142.22 | 142.47 | 142.47 | 0.03% | 1,998,595 |
| Jan 28, 2025 | 140.40 | 143.37 | 139.68 | 142.43 | 142.43 | 1.64% | 1,545,089 |
| Jan 27, 2025 | 138.02 | 140.94 | 137.93 | 140.13 | 140.13 | -0.43% | 2,406,785 |
| Jan 24, 2025 | 139.14 | 140.85 | 138.53 | 140.74 | 140.74 | 1.12% | 1,954,640 |
| Jan 23, 2025 | 138.24 | 139.71 | 137.26 | 139.18 | 139.18 | 0.46% | 1,643,670 |
| Jan 22, 2025 | 139.27 | 139.70 | 137.41 | 138.54 | 138.54 | -0.27% | 1,817,033 |
| Jan 21, 2025 | 138.00 | 139.63 | 137.24 | 138.91 | 138.91 | 2.43% | 2,328,198 |
| Jan 17, 2025 | 134.92 | 136.22 | 134.42 | 135.61 | 135.61 | 1.53% | 1,220,342 |
| Jan 16, 2025 | 134.05 | 135.37 | 133.29 | 133.56 | 133.56 | 0.14% | 1,229,730 |
| Jan 15, 2025 | 133.48 | 135.19 | 132.88 | 133.37 | 133.37 | 1.59% | 1,715,726 |
| Jan 14, 2025 | 131.23 | 131.74 | 130.00 | 131.28 | 131.28 | 0.51% | 1,285,350 |
| Jan 13, 2025 | 127.54 | 130.88 | 127.08 | 130.61 | 130.61 | 1.63% | 1,286,393 |