Skip to main content
Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
133.28
+1.09 (0.82%)
Dec 20, 2024, 4:00 PM EST - Market closed

Live Nation Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024131.57134.72131.57133.28133.280.82%4,257,327
Dec 19, 2024134.04134.47131.74132.19132.19-0.30%1,366,052
Dec 18, 2024138.41138.56132.54132.59132.59-3.82%1,629,624
Dec 17, 2024136.78138.33136.34137.86137.860.02%1,700,622
Dec 16, 2024136.35138.83136.13137.83137.831.38%3,834,761
Dec 13, 2024135.44136.00133.80135.95135.950.08%1,133,265
Dec 12, 2024134.70136.40134.37135.84135.840.86%1,540,057
Dec 11, 2024135.56136.41134.34134.68134.680.24%2,668,355
Dec 10, 2024134.46135.29133.11134.36134.360.28%2,244,663
Dec 9, 2024136.79136.93133.87133.99133.99-2.03%2,371,601
Dec 6, 2024134.82136.90134.72136.76136.761.55%2,142,263
Dec 5, 2024136.41136.73133.74134.67134.67-1.51%3,158,376
Dec 4, 2024139.19139.19133.99136.73136.73-0.45%5,925,182
Dec 3, 2024136.36137.99135.44137.35137.35-0.30%4,591,748
Dec 2, 2024137.97138.84137.16137.76137.76-0.35%1,967,196
Nov 29, 2024139.16139.93138.10138.25138.25-1.06%1,036,538
Nov 27, 2024138.80140.91138.71139.73139.730.62%1,551,110
Nov 26, 2024140.33140.65137.72138.87138.87-1.19%2,338,128
Nov 25, 2024140.98141.18139.09140.54140.540.18%3,726,914
Nov 22, 2024138.42140.29137.84140.29140.291.24%1,679,668
Nov 21, 2024136.68139.19135.50138.57138.571.51%2,219,122
Nov 20, 2024134.76136.54134.18136.51136.511.54%1,821,473
Nov 19, 2024131.14134.53130.91134.44134.441.39%1,673,879
Nov 18, 2024128.71132.74128.55132.60132.602.79%2,641,555
Nov 15, 2024128.30130.83128.03129.00129.00-0.15%3,405,591
Nov 14, 2024126.76129.36126.00129.19129.191.71%3,014,419
Nov 13, 2024129.45130.55126.28127.02127.02-2.04%4,469,109
Nov 12, 2024129.90130.76127.45129.67129.674.74%6,888,430
Nov 11, 2024123.35124.12122.00123.80123.800.65%5,885,643
Nov 8, 2024123.75123.94122.04123.00123.00-1.28%2,562,491
Nov 7, 2024125.95126.34124.01124.60124.60-1.10%2,674,306
Nov 6, 2024122.25127.64121.65125.99125.997.12%7,205,819
Nov 5, 2024117.79118.56116.81117.62117.620.35%1,355,107
Nov 4, 2024117.13118.12116.46117.21117.210.05%2,192,317
Nov 1, 2024117.72119.24117.00117.15117.150.01%1,560,402
Oct 31, 2024116.74117.91116.11117.14117.14-0.05%1,637,796
Oct 30, 2024118.44119.47116.64117.20117.20-1.36%2,027,427
Oct 29, 2024118.24119.02117.98118.81118.810.32%1,327,727
Oct 28, 2024117.16119.40116.91118.43118.431.81%1,786,127
Oct 25, 2024116.96117.48115.93116.32116.32-0.11%1,062,960
Oct 24, 2024115.30116.78114.60116.45116.451.50%1,583,624
Oct 23, 2024115.32116.68114.55114.73114.73-0.82%2,186,330
Oct 22, 2024114.75116.28114.34115.68115.680.63%1,391,782
Oct 21, 2024114.94115.78114.19114.96114.960.02%1,298,680
Oct 18, 2024115.21115.95114.57114.94114.94-0.23%1,669,020
Oct 17, 2024114.92115.84114.20115.21115.210.70%1,919,604
Oct 16, 2024114.74114.85112.91114.41114.41-0.81%1,917,969
Oct 15, 2024116.36116.57114.79115.35115.35-0.42%1,951,187
Oct 14, 2024114.92116.45114.51115.84115.840.90%2,095,436
Oct 11, 2024112.84115.27112.79114.81114.811.88%1,860,472
Oct 10, 2024112.43113.88111.84112.69112.690.12%1,595,002
Oct 9, 2024111.82112.83111.28112.56112.560.87%1,597,580
Oct 8, 2024111.67111.95110.58111.59111.590.69%1,578,175
Oct 7, 2024110.43111.23110.21110.82110.82-0.05%1,304,958
Oct 4, 2024110.31111.17109.15110.87110.871.66%1,736,657
Oct 3, 2024110.91111.83107.65109.06109.06-2.21%3,019,810
Oct 2, 2024110.45112.00110.08111.53111.530.83%3,375,937
Oct 1, 2024109.38111.11108.49110.61110.611.02%3,566,642
Sep 30, 2024108.32109.83107.94109.49109.490.69%1,919,335
Sep 27, 2024108.45109.24107.14108.74108.740.55%1,880,721
Sep 26, 2024107.31108.35106.56108.15108.151.12%2,635,977
Sep 25, 2024107.97108.12106.20106.95106.95-0.45%2,276,825
Sep 24, 2024105.00107.96104.80107.43107.432.65%3,105,091
Sep 23, 2024103.73104.99103.28104.66104.660.98%1,852,907
Sep 20, 2024103.94104.54102.72103.64103.64-0.65%6,363,431
Sep 19, 2024105.33105.42103.57104.32104.321.48%1,915,337
Sep 18, 2024103.34104.72102.32102.80102.80-0.12%1,724,314
Sep 17, 2024102.10103.06101.37102.92102.921.38%1,946,290
Sep 16, 202499.47102.4399.17101.52101.522.70%2,363,699
Sep 13, 202497.5299.2397.4198.8598.851.62%1,428,746
Sep 12, 202497.2498.0096.7597.2797.27-0.06%1,675,209
Sep 11, 202495.8498.3495.2297.3397.331.32%2,418,514
Sep 10, 202495.3196.2893.6496.0696.061.33%1,589,899
Sep 9, 202493.3296.2593.3294.8094.802.18%1,786,960
Sep 6, 202494.4995.1092.5792.7892.78-1.51%1,861,544
Sep 5, 202495.0895.6293.7094.2094.20-1.11%1,506,857
Sep 4, 202495.8996.4894.8195.2695.26-0.08%1,505,975
Sep 3, 202497.2098.2694.8495.3495.34-2.39%1,624,847
Aug 30, 202497.8397.9896.8997.6797.670.97%1,136,616
Aug 29, 202497.5099.7296.6896.7396.73-0.23%1,592,605
Aug 28, 202496.5197.5196.1996.9596.950.37%971,195
Aug 27, 202495.8497.0595.4896.5996.590.47%723,186
Aug 26, 202496.9997.0295.1096.1496.14-0.66%1,001,062
Aug 23, 202496.9597.5595.9096.7896.780.85%956,371
Aug 22, 202497.0097.0295.8095.9695.96-0.53%875,184
Aug 21, 202497.2897.2896.2096.4796.47-0.38%1,042,877
Aug 20, 202496.5396.9395.7396.8496.840.32%1,794,222
Aug 19, 202495.1796.8794.9996.5396.531.42%1,644,699
Aug 16, 202494.0895.2294.0695.1895.180.79%1,119,926
Aug 15, 202494.4795.3093.8394.4394.431.01%1,361,669
Aug 14, 202491.9393.7191.5893.4993.491.76%1,651,214
Aug 13, 202491.8493.1891.5291.8791.870.29%1,197,972
Aug 12, 202492.2292.3291.2591.6091.60-0.63%972,633
Aug 9, 202491.7092.5190.7092.1892.180.50%1,072,194
Aug 8, 202490.6492.1289.6991.7291.721.81%1,727,577
Aug 7, 202490.9392.1589.8190.0990.090.10%1,492,281
Aug 6, 202489.0090.7688.0690.0090.002.20%1,856,797
Aug 5, 202488.8989.8187.3388.0688.06-3.45%3,245,504
Aug 2, 202491.7192.0989.8491.2191.21-1.90%2,406,203
Aug 1, 202497.0097.4892.0992.9892.98-3.34%2,517,389