Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
138.57
+2.06 (1.51%)
Nov 21, 2024, 4:00 PM EST - Market closed
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 134.76 | 136.54 | 134.18 | 136.51 | 136.51 | 1.54% | 1,821,473 |
| Nov 19, 2024 | 131.14 | 134.53 | 130.91 | 134.44 | 134.44 | 1.39% | 1,673,879 |
| Nov 18, 2024 | 128.71 | 132.74 | 128.55 | 132.60 | 132.60 | 2.79% | 2,641,555 |
| Nov 15, 2024 | 128.30 | 130.83 | 128.03 | 129.00 | 129.00 | -0.15% | 3,405,591 |
| Nov 14, 2024 | 126.76 | 129.36 | 126.00 | 129.19 | 129.19 | 1.71% | 3,014,419 |
| Nov 13, 2024 | 129.45 | 130.55 | 126.28 | 127.02 | 127.02 | -2.04% | 4,469,109 |
| Nov 12, 2024 | 129.90 | 130.76 | 127.45 | 129.67 | 129.67 | 4.74% | 6,888,430 |
| Nov 11, 2024 | 123.35 | 124.12 | 122.00 | 123.80 | 123.80 | 0.65% | 5,885,643 |
| Nov 8, 2024 | 123.75 | 123.94 | 122.04 | 123.00 | 123.00 | -1.28% | 2,562,491 |
| Nov 7, 2024 | 125.95 | 126.34 | 124.01 | 124.60 | 124.60 | -1.10% | 2,674,306 |
| Nov 6, 2024 | 122.25 | 127.64 | 121.65 | 125.99 | 125.99 | 7.12% | 7,205,819 |
| Nov 5, 2024 | 117.79 | 118.56 | 116.81 | 117.62 | 117.62 | 0.35% | 1,355,107 |
| Nov 4, 2024 | 117.13 | 118.12 | 116.46 | 117.21 | 117.21 | 0.05% | 2,192,317 |
| Nov 1, 2024 | 117.72 | 119.24 | 117.00 | 117.15 | 117.15 | 0.01% | 1,560,402 |
| Oct 31, 2024 | 116.74 | 117.91 | 116.11 | 117.14 | 117.14 | -0.05% | 1,637,796 |
| Oct 30, 2024 | 118.44 | 119.47 | 116.64 | 117.20 | 117.20 | -1.36% | 2,027,427 |
| Oct 29, 2024 | 118.24 | 119.02 | 117.98 | 118.81 | 118.81 | 0.32% | 1,327,727 |
| Oct 28, 2024 | 117.16 | 119.40 | 116.91 | 118.43 | 118.43 | 1.81% | 1,786,127 |
| Oct 25, 2024 | 116.96 | 117.48 | 115.93 | 116.32 | 116.32 | -0.11% | 1,062,960 |
| Oct 24, 2024 | 115.30 | 116.78 | 114.60 | 116.45 | 116.45 | 1.50% | 1,583,624 |
| Oct 23, 2024 | 115.32 | 116.68 | 114.55 | 114.73 | 114.73 | -0.82% | 2,186,330 |
| Oct 22, 2024 | 114.75 | 116.28 | 114.34 | 115.68 | 115.68 | 0.63% | 1,391,782 |
| Oct 21, 2024 | 114.94 | 115.78 | 114.19 | 114.96 | 114.96 | 0.02% | 1,298,680 |
| Oct 18, 2024 | 115.21 | 115.95 | 114.57 | 114.94 | 114.94 | -0.23% | 1,669,020 |
| Oct 17, 2024 | 114.92 | 115.84 | 114.20 | 115.21 | 115.21 | 0.70% | 1,919,604 |
| Oct 16, 2024 | 114.74 | 114.85 | 112.91 | 114.41 | 114.41 | -0.81% | 1,917,969 |
| Oct 15, 2024 | 116.36 | 116.57 | 114.79 | 115.35 | 115.35 | -0.42% | 1,951,187 |
| Oct 14, 2024 | 114.92 | 116.45 | 114.51 | 115.84 | 115.84 | 0.90% | 2,095,436 |
| Oct 11, 2024 | 112.84 | 115.27 | 112.79 | 114.81 | 114.81 | 1.88% | 1,860,472 |
| Oct 10, 2024 | 112.43 | 113.88 | 111.84 | 112.69 | 112.69 | 0.12% | 1,595,002 |
| Oct 9, 2024 | 111.82 | 112.83 | 111.28 | 112.56 | 112.56 | 0.87% | 1,597,580 |
| Oct 8, 2024 | 111.67 | 111.95 | 110.58 | 111.59 | 111.59 | 0.69% | 1,578,175 |
| Oct 7, 2024 | 110.43 | 111.23 | 110.21 | 110.82 | 110.82 | -0.05% | 1,304,958 |
| Oct 4, 2024 | 110.31 | 111.17 | 109.15 | 110.87 | 110.87 | 1.66% | 1,736,657 |
| Oct 3, 2024 | 110.91 | 111.83 | 107.65 | 109.06 | 109.06 | -2.21% | 3,019,810 |
| Oct 2, 2024 | 110.45 | 112.00 | 110.08 | 111.53 | 111.53 | 0.83% | 3,375,937 |
| Oct 1, 2024 | 109.38 | 111.11 | 108.49 | 110.61 | 110.61 | 1.02% | 3,566,642 |
| Sep 30, 2024 | 108.32 | 109.83 | 107.94 | 109.49 | 109.49 | 0.69% | 1,919,335 |
| Sep 27, 2024 | 108.45 | 109.24 | 107.14 | 108.74 | 108.74 | 0.55% | 1,880,721 |
| Sep 26, 2024 | 107.31 | 108.35 | 106.56 | 108.15 | 108.15 | 1.12% | 2,635,977 |
| Sep 25, 2024 | 107.97 | 108.12 | 106.20 | 106.95 | 106.95 | -0.45% | 2,276,825 |
| Sep 24, 2024 | 105.00 | 107.96 | 104.80 | 107.43 | 107.43 | 2.65% | 3,105,091 |
| Sep 23, 2024 | 103.73 | 104.99 | 103.28 | 104.66 | 104.66 | 0.98% | 1,852,907 |
| Sep 20, 2024 | 103.94 | 104.54 | 102.72 | 103.64 | 103.64 | -0.65% | 6,363,431 |
| Sep 19, 2024 | 105.33 | 105.42 | 103.57 | 104.32 | 104.32 | 1.48% | 1,915,337 |
| Sep 18, 2024 | 103.34 | 104.72 | 102.32 | 102.80 | 102.80 | -0.12% | 1,724,314 |
| Sep 17, 2024 | 102.10 | 103.06 | 101.37 | 102.92 | 102.92 | 1.38% | 1,946,290 |
| Sep 16, 2024 | 99.47 | 102.43 | 99.17 | 101.52 | 101.52 | 2.70% | 2,363,699 |
| Sep 13, 2024 | 97.52 | 99.23 | 97.41 | 98.85 | 98.85 | 1.62% | 1,428,746 |
| Sep 12, 2024 | 97.24 | 98.00 | 96.75 | 97.27 | 97.27 | -0.06% | 1,675,209 |
| Sep 11, 2024 | 95.84 | 98.34 | 95.22 | 97.33 | 97.33 | 1.32% | 2,418,514 |
| Sep 10, 2024 | 95.31 | 96.28 | 93.64 | 96.06 | 96.06 | 1.33% | 1,589,899 |
| Sep 9, 2024 | 93.32 | 96.25 | 93.32 | 94.80 | 94.80 | 2.18% | 1,786,960 |
| Sep 6, 2024 | 94.49 | 95.10 | 92.57 | 92.78 | 92.78 | -1.51% | 1,861,544 |
| Sep 5, 2024 | 95.08 | 95.62 | 93.70 | 94.20 | 94.20 | -1.11% | 1,506,857 |
| Sep 4, 2024 | 95.89 | 96.48 | 94.81 | 95.26 | 95.26 | -0.08% | 1,505,975 |
| Sep 3, 2024 | 97.20 | 98.26 | 94.84 | 95.34 | 95.34 | -2.39% | 1,624,847 |
| Aug 30, 2024 | 97.83 | 97.98 | 96.89 | 97.67 | 97.67 | 0.97% | 1,136,616 |
| Aug 29, 2024 | 97.50 | 99.72 | 96.68 | 96.73 | 96.73 | -0.23% | 1,592,605 |
| Aug 28, 2024 | 96.51 | 97.51 | 96.19 | 96.95 | 96.95 | 0.37% | 971,195 |
| Aug 27, 2024 | 95.84 | 97.05 | 95.48 | 96.59 | 96.59 | 0.47% | 723,186 |
| Aug 26, 2024 | 96.99 | 97.02 | 95.10 | 96.14 | 96.14 | -0.66% | 1,001,062 |
| Aug 23, 2024 | 96.95 | 97.55 | 95.90 | 96.78 | 96.78 | 0.85% | 956,371 |
| Aug 22, 2024 | 97.00 | 97.02 | 95.80 | 95.96 | 95.96 | -0.53% | 875,184 |
| Aug 21, 2024 | 97.28 | 97.28 | 96.20 | 96.47 | 96.47 | -0.38% | 1,042,877 |
| Aug 20, 2024 | 96.53 | 96.93 | 95.73 | 96.84 | 96.84 | 0.32% | 1,794,222 |
| Aug 19, 2024 | 95.17 | 96.87 | 94.99 | 96.53 | 96.53 | 1.42% | 1,644,699 |
| Aug 16, 2024 | 94.08 | 95.22 | 94.06 | 95.18 | 95.18 | 0.79% | 1,119,926 |
| Aug 15, 2024 | 94.47 | 95.30 | 93.83 | 94.43 | 94.43 | 1.01% | 1,361,669 |
| Aug 14, 2024 | 91.93 | 93.71 | 91.58 | 93.49 | 93.49 | 1.76% | 1,651,214 |
| Aug 13, 2024 | 91.84 | 93.18 | 91.52 | 91.87 | 91.87 | 0.29% | 1,197,972 |
| Aug 12, 2024 | 92.22 | 92.32 | 91.25 | 91.60 | 91.60 | -0.63% | 972,633 |
| Aug 9, 2024 | 91.70 | 92.51 | 90.70 | 92.18 | 92.18 | 0.50% | 1,072,194 |
| Aug 8, 2024 | 90.64 | 92.12 | 89.69 | 91.72 | 91.72 | 1.81% | 1,727,577 |
| Aug 7, 2024 | 90.93 | 92.15 | 89.81 | 90.09 | 90.09 | 0.10% | 1,492,281 |
| Aug 6, 2024 | 89.00 | 90.76 | 88.06 | 90.00 | 90.00 | 2.20% | 1,856,797 |
| Aug 5, 2024 | 88.89 | 89.81 | 87.33 | 88.06 | 88.06 | -3.45% | 3,245,504 |
| Aug 2, 2024 | 91.71 | 92.09 | 89.84 | 91.21 | 91.21 | -1.90% | 2,406,203 |
| Aug 1, 2024 | 97.00 | 97.48 | 92.09 | 92.98 | 92.98 | -3.34% | 2,517,389 |
| Jul 31, 2024 | 93.99 | 99.47 | 93.99 | 96.19 | 96.19 | 1.66% | 3,431,140 |
| Jul 30, 2024 | 95.46 | 96.36 | 93.79 | 94.62 | 94.62 | -0.89% | 3,065,635 |
| Jul 29, 2024 | 94.09 | 95.72 | 94.09 | 95.47 | 95.47 | 1.95% | 1,849,412 |
| Jul 26, 2024 | 92.86 | 94.61 | 92.36 | 93.64 | 93.64 | 1.54% | 1,551,564 |
| Jul 25, 2024 | 93.26 | 94.10 | 92.19 | 92.22 | 92.22 | -0.49% | 1,541,887 |
| Jul 24, 2024 | 95.26 | 95.51 | 92.54 | 92.67 | 92.67 | -3.06% | 1,232,845 |
| Jul 23, 2024 | 95.31 | 95.88 | 94.71 | 95.60 | 95.60 | 0.56% | 1,267,559 |
| Jul 22, 2024 | 95.24 | 95.52 | 93.65 | 95.07 | 95.07 | -0.03% | 1,064,408 |
| Jul 19, 2024 | 95.41 | 95.51 | 93.54 | 95.10 | 95.10 | 0.39% | 1,355,357 |
| Jul 18, 2024 | 96.98 | 97.50 | 94.55 | 94.73 | 94.73 | -2.06% | 1,369,572 |
| Jul 17, 2024 | 96.89 | 97.95 | 95.77 | 96.72 | 96.72 | -0.46% | 1,200,611 |
| Jul 16, 2024 | 98.20 | 99.00 | 96.18 | 97.17 | 97.17 | -1.23% | 2,069,685 |
| Jul 15, 2024 | 99.17 | 100.00 | 98.25 | 98.38 | 98.38 | 0.45% | 2,668,794 |
| Jul 12, 2024 | 96.56 | 99.00 | 96.14 | 97.94 | 97.94 | 2.15% | 3,250,734 |
| Jul 11, 2024 | 94.85 | 96.10 | 94.50 | 95.88 | 95.88 | 1.54% | 1,153,225 |
| Jul 10, 2024 | 95.14 | 95.25 | 94.14 | 94.43 | 94.43 | -0.73% | 1,689,586 |
| Jul 9, 2024 | 94.36 | 95.28 | 93.90 | 95.12 | 95.12 | 0.69% | 1,526,765 |
| Jul 8, 2024 | 95.57 | 95.92 | 94.23 | 94.47 | 94.47 | -0.91% | 1,687,633 |
| Jul 5, 2024 | 94.86 | 95.57 | 94.29 | 95.34 | 95.34 | 0.58% | 1,621,834 |
| Jul 3, 2024 | 96.17 | 96.80 | 94.19 | 94.79 | 94.79 | -1.98% | 1,992,550 |
| Jul 2, 2024 | 94.92 | 96.77 | 94.30 | 96.70 | 96.70 | 2.04% | 1,594,446 |