Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
142.32
+4.15 (3.00%)
Jun 16, 2025, 4:00 PM - Market closed

Live Nation Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025139.69142.90139.52142.32142.323.00%3,197,962
Jun 13, 2025139.81140.12137.88138.17138.17-2.22%1,794,369
Jun 12, 2025143.00143.74140.80141.31141.31-1.59%1,480,609
Jun 11, 2025143.95144.50142.82143.59143.59-0.08%1,943,802
Jun 10, 2025144.37144.59141.67143.71143.710.16%1,530,427
Jun 9, 2025144.20145.00141.49143.48143.48-0.46%3,392,127
Jun 6, 2025145.41145.68142.96144.15144.150.08%3,829,197
Jun 5, 2025141.20144.97141.16144.03144.032.75%5,002,838
Jun 4, 2025137.41140.91137.25140.17140.172.58%4,162,061
Jun 3, 2025138.37138.99135.04136.64136.64-1.38%4,370,421
Jun 2, 2025136.91138.78134.85138.55138.550.99%4,951,018
May 30, 2025135.93137.56134.91137.19137.190.76%6,715,554
May 29, 2025135.92137.46134.74136.15136.15-2.90%9,569,283
May 28, 2025143.40143.40140.16140.22140.22-1.96%1,606,957
May 27, 2025146.29147.15142.60143.02143.02-1.37%1,793,023
May 23, 2025142.60145.22142.22145.01145.010.40%1,898,421
May 22, 2025144.18145.56142.50144.43144.430.18%1,846,405
May 21, 2025145.09146.93143.84144.17144.17-1.45%2,911,435
May 20, 2025147.18147.84145.11146.29146.29-1.36%1,763,511
May 19, 2025145.34148.46144.91148.30148.300.42%1,624,453
May 16, 2025145.64148.01144.23147.68147.681.55%2,876,774
May 15, 2025141.98145.85141.77145.42145.422.25%2,443,750
May 14, 2025142.54144.35141.09142.22142.22-0.55%1,500,438
May 13, 2025141.48144.00140.16143.00143.001.54%1,576,362
May 12, 2025139.42141.09138.46140.83140.833.16%1,744,511
May 9, 2025134.92136.95134.85136.52136.521.36%1,256,799
May 8, 2025135.03136.33133.46134.69134.690.42%1,512,709
May 7, 2025134.42136.73131.65134.13134.13-0.01%2,880,276
May 6, 2025134.30135.81133.17134.15134.15-1.45%1,500,301
May 5, 2025132.73137.38132.23136.12136.121.76%2,968,932
May 2, 2025131.68134.81128.70133.77133.771.85%3,356,785
May 1, 2025133.38133.98131.11131.34131.34-0.84%3,055,482
Apr 30, 2025129.98132.60127.76132.45132.450.11%1,969,897
Apr 29, 2025132.70133.75130.40132.30132.30-0.73%1,879,415
Apr 28, 2025133.41134.24132.02133.27133.270.38%1,389,585
Apr 25, 2025132.72133.34131.47132.76132.760.03%1,277,530
Apr 24, 2025130.90133.87129.02132.72132.721.10%1,742,639
Apr 23, 2025131.84134.54130.49131.28131.282.16%3,284,678
Apr 22, 2025125.74128.84125.05128.50128.504.07%2,636,230
Apr 21, 2025127.00127.50122.08123.48123.48-2.94%2,055,971
Apr 17, 2025126.38128.74125.14127.22127.221.40%2,566,578
Apr 16, 2025127.94128.04123.88125.46125.46-2.73%1,847,498
Apr 15, 2025128.40130.12128.22128.98128.980.45%1,552,582
Apr 14, 2025131.31131.59127.07128.40128.40-0.93%1,697,347
Apr 11, 2025127.50130.46125.41129.60129.600.29%2,321,806
Apr 10, 2025128.92130.13124.53129.23129.23-1.91%3,102,537
Apr 9, 2025118.35133.31117.81131.75131.7510.89%3,864,564
Apr 8, 2025124.11125.13117.29118.81118.81-0.35%3,282,953
Apr 7, 2025116.33125.82113.20119.23119.23-1.33%3,659,234
Apr 4, 2025121.80123.04117.83120.84120.84-4.14%3,786,075