Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
149.95
-5.38 (-3.46%)
At close: Oct 8, 2025, 4:00 PM EDT
150.00
+0.05 (0.03%)
After-hours: Oct 8, 2025, 5:39 PM EDT
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 151.18 | 152.89 | 149.02 | 149.95 | - | -3.46% | 6,119,150 |
| Oct 7, 2025 | 155.89 | 156.04 | 153.90 | 155.33 | 155.33 | -0.39% | 2,298,768 |
| Oct 6, 2025 | 155.27 | 156.41 | 153.01 | 155.94 | 155.94 | -0.24% | 2,000,769 |
| Oct 3, 2025 | 156.65 | 156.71 | 152.93 | 156.32 | 156.32 | -0.22% | 2,436,019 |
| Oct 2, 2025 | 159.53 | 159.53 | 155.39 | 156.67 | 156.67 | -1.39% | 2,169,398 |
| Oct 1, 2025 | 161.00 | 161.97 | 156.63 | 158.88 | 158.88 | -2.77% | 3,391,957 |
| Sep 30, 2025 | 165.27 | 168.11 | 163.38 | 163.40 | 163.40 | -0.58% | 6,747,216 |
| Sep 29, 2025 | 162.93 | 165.57 | 160.50 | 164.36 | 164.36 | 1.59% | 2,607,022 |
| Sep 26, 2025 | 162.36 | 163.21 | 161.31 | 161.79 | 161.79 | -0.12% | 1,964,374 |
| Sep 25, 2025 | 161.16 | 162.88 | 159.95 | 161.99 | 161.99 | -0.06% | 1,969,265 |
| Sep 24, 2025 | 164.46 | 164.65 | 161.76 | 162.08 | 162.08 | -1.25% | 2,322,876 |
| Sep 23, 2025 | 165.37 | 166.15 | 163.31 | 164.13 | 164.13 | -0.62% | 1,407,578 |
| Sep 22, 2025 | 161.83 | 165.60 | 161.63 | 165.15 | 165.15 | 0.87% | 1,962,906 |
| Sep 19, 2025 | 164.65 | 164.65 | 161.36 | 163.72 | 163.72 | -0.58% | 3,822,725 |
| Sep 18, 2025 | 169.85 | 169.85 | 163.21 | 164.68 | 164.68 | -2.77% | 4,224,564 |
| Sep 17, 2025 | 171.00 | 171.37 | 167.84 | 169.37 | 169.37 | -0.62% | 3,168,076 |
| Sep 16, 2025 | 170.07 | 170.95 | 166.83 | 170.42 | 170.42 | -1.14% | 3,120,080 |
| Sep 15, 2025 | 173.79 | 175.25 | 171.61 | 172.38 | 172.38 | -0.78% | 4,176,493 |
| Sep 12, 2025 | 173.75 | 175.25 | 172.72 | 173.73 | 173.73 | -0.19% | 1,408,360 |
| Sep 11, 2025 | 170.89 | 174.42 | 170.66 | 174.06 | 174.06 | 1.85% | 2,456,707 |
| Sep 10, 2025 | 170.84 | 172.08 | 169.42 | 170.90 | 170.90 | 0.35% | 2,025,534 |
| Sep 9, 2025 | 170.86 | 170.86 | 168.24 | 170.30 | 170.30 | 0.53% | 2,150,152 |
| Sep 8, 2025 | 163.94 | 169.66 | 163.90 | 169.40 | 169.40 | 3.66% | 2,340,992 |
| Sep 5, 2025 | 162.98 | 163.57 | 162.07 | 163.42 | 163.42 | 0.27% | 1,244,565 |
| Sep 4, 2025 | 162.73 | 163.75 | 161.55 | 162.98 | 162.98 | 0.62% | 2,449,261 |
| Sep 3, 2025 | 166.44 | 167.94 | 160.16 | 161.97 | 161.97 | -2.12% | 2,653,672 |
| Sep 2, 2025 | 164.30 | 165.57 | 163.20 | 165.47 | 165.47 | -0.61% | 1,461,337 |
| Aug 29, 2025 | 166.64 | 167.00 | 165.58 | 166.49 | 166.49 | -0.08% | 1,028,143 |
| Aug 28, 2025 | 165.78 | 167.22 | 165.45 | 166.62 | 166.62 | 0.63% | 1,066,518 |
| Aug 27, 2025 | 166.00 | 167.01 | 165.13 | 165.57 | 165.57 | -0.63% | 1,177,243 |
| Aug 26, 2025 | 165.64 | 166.90 | 164.79 | 166.62 | 166.62 | 0.47% | 1,456,075 |
| Aug 25, 2025 | 165.72 | 166.57 | 165.13 | 165.84 | 165.84 | 0.07% | 1,403,884 |
| Aug 22, 2025 | 163.37 | 166.54 | 162.34 | 165.72 | 165.72 | 2.00% | 1,914,630 |
| Aug 21, 2025 | 161.73 | 163.44 | 160.85 | 162.47 | 162.47 | 0.35% | 1,518,032 |
| Aug 20, 2025 | 162.55 | 162.88 | 160.49 | 161.90 | 161.90 | -0.61% | 1,836,847 |
| Aug 19, 2025 | 161.61 | 164.06 | 161.51 | 162.90 | 162.90 | 0.48% | 2,082,570 |
| Aug 18, 2025 | 161.89 | 163.00 | 160.13 | 162.12 | 162.12 | 0.74% | 1,633,391 |
| Aug 15, 2025 | 162.40 | 162.65 | 159.62 | 160.93 | 160.93 | -0.41% | 2,891,885 |
| Aug 14, 2025 | 157.96 | 162.95 | 156.96 | 161.60 | 161.60 | 1.72% | 3,654,101 |
| Aug 13, 2025 | 159.69 | 159.97 | 157.08 | 158.87 | 158.87 | 0.28% | 1,767,603 |
| Aug 12, 2025 | 155.91 | 159.00 | 155.32 | 158.43 | 158.43 | 2.56% | 1,906,968 |
| Aug 11, 2025 | 153.19 | 156.08 | 152.78 | 154.47 | 154.47 | 0.88% | 3,041,089 |
| Aug 8, 2025 | 147.23 | 156.65 | 146.04 | 153.13 | 153.13 | 3.28% | 3,917,266 |
| Aug 7, 2025 | 149.53 | 150.69 | 146.39 | 148.27 | 148.27 | -0.68% | 3,596,933 |
| Aug 6, 2025 | 150.87 | 150.87 | 147.95 | 149.29 | 149.29 | -0.75% | 2,185,109 |
| Aug 5, 2025 | 151.29 | 151.60 | 148.73 | 150.42 | 150.42 | -0.58% | 1,718,309 |
| Aug 4, 2025 | 146.87 | 151.65 | 146.61 | 151.29 | 151.29 | 3.52% | 2,013,136 |
| Aug 1, 2025 | 146.03 | 147.86 | 143.25 | 146.14 | 146.14 | -1.06% | 1,736,018 |
| Jul 31, 2025 | 152.19 | 152.77 | 147.56 | 147.70 | 147.70 | -2.95% | 2,093,361 |
| Jul 30, 2025 | 150.76 | 153.59 | 150.23 | 152.19 | 152.19 | 1.13% | 1,860,739 |