Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
146.14
-1.56 (-1.06%)
At close: Aug 1, 2025, 4:00 PM
146.78
+0.64 (0.44%)
After-hours: Aug 1, 2025, 7:39 PM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 146.03 | 147.86 | 143.25 | 146.14 | 146.14 | -1.06% | 1,723,736 |
| 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 |
| Jul 29, 2025 | 153.08 | 153.76 | 149.57 | 150.49 | 150.49 | -1.69% | 2,417,965 |
| Jul 28, 2025 | 152.83 | 153.22 | 150.58 | 153.08 | 153.08 | 0.01% | 1,125,671 |
| Jul 25, 2025 | 152.24 | 153.11 | 151.36 | 153.06 | 153.06 | 0.11% | 1,202,743 |
| Jul 24, 2025 | 154.04 | 155.07 | 152.89 | 152.89 | 152.89 | -0.51% | 1,768,114 |
| Jul 23, 2025 | 150.79 | 153.76 | 149.31 | 153.67 | 153.67 | 1.79% | 2,223,812 |
| Jul 22, 2025 | 149.28 | 151.31 | 147.41 | 150.97 | 150.97 | 1.02% | 1,889,653 |
| Jul 21, 2025 | 150.49 | 150.83 | 148.46 | 149.44 | 149.44 | -0.70% | 1,542,174 |
| Jul 18, 2025 | 151.22 | 151.98 | 148.55 | 150.49 | 150.49 | -0.15% | 1,470,885 |
| Jul 17, 2025 | 147.92 | 151.57 | 147.33 | 150.72 | 150.72 | 1.43% | 2,307,439 |
| Jul 16, 2025 | 146.56 | 148.95 | 145.08 | 148.59 | 148.59 | 1.73% | 2,456,581 |
| Jul 15, 2025 | 148.06 | 149.30 | 146.00 | 146.07 | 146.07 | -1.61% | 2,028,473 |
| Jul 14, 2025 | 144.32 | 148.52 | 144.00 | 148.46 | 148.46 | 3.14% | 2,271,964 |
| Jul 11, 2025 | 143.90 | 144.63 | 142.76 | 143.94 | 143.94 | -0.36% | 1,596,445 |
| Jul 10, 2025 | 143.56 | 145.68 | 142.39 | 144.46 | 144.46 | 0.63% | 1,614,251 |
| Jul 9, 2025 | 144.99 | 145.04 | 142.48 | 143.56 | 143.56 | -0.60% | 2,290,590 |
| Jul 8, 2025 | 147.36 | 148.04 | 142.24 | 144.43 | 144.43 | -2.01% | 2,020,539 |
| Jul 7, 2025 | 149.27 | 149.74 | 146.40 | 147.39 | 147.39 | -1.26% | 2,612,886 |
| Jul 3, 2025 | 149.42 | 151.08 | 148.94 | 149.27 | 149.27 | 0.11% | 925,403 |
| Jul 2, 2025 | 149.87 | 150.36 | 148.21 | 149.11 | 149.11 | -0.51% | 2,766,843 |
| Jul 1, 2025 | 150.72 | 152.20 | 148.79 | 149.88 | 149.88 | -0.93% | 1,635,956 |
| Jun 30, 2025 | 150.58 | 151.60 | 149.89 | 151.28 | 151.28 | 0.86% | 2,030,600 |
| Jun 27, 2025 | 147.44 | 150.66 | 146.82 | 149.99 | 149.99 | 1.90% | 3,435,748 |
| Jun 26, 2025 | 146.54 | 147.42 | 144.34 | 147.20 | 147.20 | 0.69% | 1,493,407 |
| Jun 25, 2025 | 147.93 | 148.31 | 145.20 | 146.19 | 146.19 | -1.08% | 1,251,823 |
| Jun 24, 2025 | 150.70 | 151.38 | 147.50 | 147.78 | 147.78 | -1.93% | 2,579,222 |
| Jun 23, 2025 | 149.12 | 151.89 | 147.95 | 150.69 | 150.69 | 1.22% | 2,525,329 |
| Jun 20, 2025 | 149.65 | 150.81 | 148.10 | 148.87 | 148.87 | 0.41% | 6,524,937 |
| Jun 18, 2025 | 146.21 | 148.74 | 145.50 | 148.26 | 148.26 | 1.83% | 3,994,897 |
| Jun 17, 2025 | 141.58 | 145.70 | 141.14 | 145.59 | 145.59 | 2.30% | 2,873,991 |
| Jun 16, 2025 | 139.69 | 142.90 | 139.52 | 142.32 | 142.32 | 3.00% | 3,232,763 |
| Jun 13, 2025 | 139.81 | 140.12 | 137.88 | 138.17 | 138.17 | -2.22% | 1,794,369 |
| Jun 12, 2025 | 143.00 | 143.74 | 140.80 | 141.31 | 141.31 | -1.59% | 1,480,609 |
| Jun 11, 2025 | 143.95 | 144.50 | 142.82 | 143.59 | 143.59 | -0.08% | 1,943,802 |
| Jun 10, 2025 | 144.37 | 144.59 | 141.67 | 143.71 | 143.71 | 0.16% | 1,530,427 |
| Jun 9, 2025 | 144.20 | 145.00 | 141.49 | 143.48 | 143.48 | -0.46% | 3,392,127 |
| Jun 6, 2025 | 145.41 | 145.68 | 142.96 | 144.15 | 144.15 | 0.08% | 3,829,197 |
| Jun 5, 2025 | 141.20 | 144.97 | 141.16 | 144.03 | 144.03 | 2.75% | 5,002,838 |
| Jun 4, 2025 | 137.41 | 140.91 | 137.25 | 140.17 | 140.17 | 2.58% | 4,162,061 |
| Jun 3, 2025 | 138.37 | 138.99 | 135.04 | 136.64 | 136.64 | -1.38% | 4,370,421 |
| Jun 2, 2025 | 136.91 | 138.78 | 134.85 | 138.55 | 138.55 | 0.99% | 4,951,018 |
| May 30, 2025 | 135.93 | 137.56 | 134.91 | 137.19 | 137.19 | 0.76% | 6,715,554 |
| May 29, 2025 | 135.92 | 137.46 | 134.74 | 136.15 | 136.15 | -2.90% | 9,569,283 |
| May 28, 2025 | 143.40 | 143.40 | 140.16 | 140.22 | 140.22 | -1.96% | 1,606,957 |
| May 27, 2025 | 146.29 | 147.15 | 142.60 | 143.02 | 143.02 | -1.37% | 1,793,023 |
| May 23, 2025 | 142.60 | 145.22 | 142.22 | 145.01 | 145.01 | 0.40% | 1,898,421 |
| May 22, 2025 | 144.18 | 145.56 | 142.50 | 144.43 | 144.43 | 0.18% | 1,846,405 |
| May 21, 2025 | 145.09 | 146.93 | 143.84 | 144.17 | 144.17 | -1.45% | 2,911,435 |