Live Nation Entertainment, Inc. (LYV)

Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.