Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
145.71
-4.34 (-2.89%)
At close: Mar 27, 2026, 4:00 PM EDT
145.00
-0.71 (-0.49%)
After-hours: Mar 27, 2026, 7:56 PM EDT
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 149.28 | 150.03 | 144.00 | 145.71 | 145.71 | -2.89% | 2,931,963 |
| Mar 26, 2026 | 153.93 | 154.66 | 149.50 | 150.05 | 150.05 | -3.14% | 1,836,522 |
| Mar 25, 2026 | 154.05 | 156.09 | 152.32 | 154.92 | 154.92 | 1.45% | 2,138,246 |
| Mar 24, 2026 | 151.54 | 154.91 | 150.80 | 152.70 | 152.70 | 0.57% | 2,326,271 |
| Mar 23, 2026 | 151.07 | 154.13 | 150.72 | 151.83 | 151.83 | 2.00% | 2,495,167 |
| Mar 20, 2026 | 152.56 | 154.49 | 148.17 | 148.85 | 148.85 | -3.46% | 5,231,766 |
| Mar 19, 2026 | 155.54 | 156.44 | 152.19 | 154.19 | 154.19 | -1.46% | 1,793,276 |
| Mar 18, 2026 | 155.10 | 158.64 | 153.73 | 156.47 | 156.47 | 0.42% | 1,920,042 |
| Mar 17, 2026 | 158.90 | 160.16 | 155.68 | 155.82 | 155.82 | -0.79% | 1,391,192 |
| Mar 16, 2026 | 153.95 | 157.46 | 153.12 | 157.06 | 157.06 | 2.01% | 3,214,720 |
| Mar 13, 2026 | 160.98 | 162.11 | 152.64 | 153.97 | 153.97 | -3.96% | 4,034,400 |
| Mar 12, 2026 | 166.00 | 166.03 | 159.84 | 160.32 | 160.32 | -3.32% | 3,020,982 |
| Mar 11, 2026 | 165.66 | 166.69 | 163.48 | 165.83 | 165.83 | 0.18% | 1,813,619 |
| Mar 10, 2026 | 165.13 | 167.00 | 162.54 | 165.53 | 165.53 | -0.16% | 3,363,954 |
| Mar 9, 2026 | 162.13 | 167.56 | 160.62 | 165.80 | 165.80 | 6.19% | 7,619,030 |
| Mar 6, 2026 | 159.16 | 160.45 | 156.10 | 156.13 | 156.13 | -2.28% | 2,517,929 |
| Mar 5, 2026 | 157.10 | 160.33 | 157.09 | 159.78 | 159.78 | 0.72% | 2,916,903 |
| Mar 4, 2026 | 161.28 | 162.70 | 155.19 | 158.64 | 158.64 | -2.12% | 3,360,615 |
| Mar 3, 2026 | 159.08 | 162.57 | 154.63 | 162.07 | 162.07 | 0.16% | 3,935,925 |
| Mar 2, 2026 | 160.11 | 161.98 | 155.35 | 161.81 | 161.81 | -0.20% | 3,189,976 |
| Feb 27, 2026 | 157.90 | 164.33 | 157.27 | 162.14 | 162.14 | 2.68% | 5,336,025 |
| Feb 26, 2026 | 156.16 | 159.66 | 155.41 | 157.91 | 157.91 | 1.73% | 1,861,468 |
| Feb 25, 2026 | 159.90 | 160.72 | 155.04 | 155.22 | 155.22 | -1.75% | 3,027,674 |
| Feb 24, 2026 | 158.02 | 159.55 | 157.52 | 157.98 | 157.98 | -0.19% | 2,823,995 |
| Feb 23, 2026 | 162.88 | 165.36 | 157.75 | 158.28 | 158.28 | -2.70% | 3,508,175 |
| Feb 20, 2026 | 161.25 | 168.54 | 160.75 | 162.67 | 162.67 | 3.31% | 6,892,571 |
| Feb 19, 2026 | 155.78 | 161.35 | 154.43 | 157.46 | 157.46 | 1.08% | 3,756,622 |
| Feb 18, 2026 | 159.93 | 160.45 | 154.24 | 155.78 | 155.78 | -1.11% | 3,554,496 |
| Feb 17, 2026 | 156.22 | 158.22 | 152.73 | 157.53 | 157.53 | -0.47% | 2,372,716 |
| Feb 13, 2026 | 156.25 | 159.80 | 154.01 | 158.27 | 158.27 | 2.20% | 2,539,644 |
| Feb 12, 2026 | 150.45 | 159.89 | 150.00 | 154.87 | 154.87 | 2.49% | 5,006,144 |
| Feb 11, 2026 | 150.23 | 151.34 | 147.86 | 151.11 | 151.11 | 1.20% | 2,418,511 |
| Feb 10, 2026 | 148.50 | 152.28 | 147.72 | 149.32 | 149.32 | 0.95% | 2,109,290 |
| Feb 9, 2026 | 140.96 | 148.21 | 140.45 | 147.91 | 147.91 | 5.02% | 2,937,981 |
| Feb 6, 2026 | 139.10 | 141.65 | 138.00 | 140.84 | 140.84 | 1.85% | 2,880,723 |
| Feb 5, 2026 | 141.29 | 142.83 | 136.42 | 138.28 | 138.28 | -2.93% | 2,348,528 |
| Feb 4, 2026 | 141.48 | 142.59 | 139.81 | 142.46 | 142.46 | 0.79% | 2,819,305 |
| Feb 3, 2026 | 143.21 | 143.51 | 138.74 | 141.34 | 141.34 | -1.81% | 2,864,673 |
| Feb 2, 2026 | 144.71 | 146.77 | 142.48 | 143.94 | 143.94 | -1.04% | 1,847,384 |
| Jan 30, 2026 | 147.40 | 148.12 | 143.29 | 145.45 | 145.45 | -1.58% | 1,824,415 |
| Jan 29, 2026 | 148.67 | 148.88 | 145.81 | 147.78 | 147.78 | 0.17% | 1,643,203 |
| Jan 28, 2026 | 147.08 | 148.36 | 146.59 | 147.53 | 147.53 | 0.50% | 1,449,972 |
| Jan 27, 2026 | 147.51 | 147.51 | 144.56 | 146.80 | 146.80 | -0.68% | 1,992,501 |
| Jan 26, 2026 | 147.03 | 149.91 | 146.38 | 147.80 | 147.80 | 0.56% | 2,656,216 |
| Jan 23, 2026 | 138.07 | 148.10 | 137.50 | 146.97 | 146.97 | 6.39% | 5,516,758 |
| Jan 22, 2026 | 140.43 | 141.71 | 137.51 | 138.14 | 138.14 | -1.12% | 2,294,591 |
| Jan 21, 2026 | 141.63 | 141.69 | 137.75 | 139.71 | 139.71 | -0.67% | 3,088,747 |
| Jan 20, 2026 | 142.66 | 143.34 | 140.51 | 140.65 | 140.65 | -2.62% | 2,473,353 |
| Jan 16, 2026 | 145.10 | 146.83 | 144.00 | 144.43 | 144.43 | -0.89% | 5,190,049 |
| Jan 15, 2026 | 148.27 | 148.27 | 144.76 | 145.73 | 145.73 | -0.72% | 2,452,736 |