Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
166.85
-2.45 (-1.45%)
At close: Oct 1, 2026, 4:00 PM EDT
173.64
+6.79 (4.07%)
Pre-market: Oct 2, 2026, 4:34 AM EDT
Live Nation Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 171.73 | 171.73 | 164.82 | 166.85 | 166.85 | -1.45% | 2,667,325 |
| Sep 30, 2026 | 171.39 | 172.92 | 169.23 | 169.30 | 169.30 | -1.05% | 1,815,019 |
| Sep 29, 2026 | 171.42 | 172.43 | 170.26 | 171.09 | 171.09 | -0.47% | 1,426,828 |
| Sep 28, 2026 | 170.89 | 174.00 | 170.71 | 171.89 | 171.89 | 0.60% | 2,205,799 |
| Sep 25, 2026 | 170.59 | 171.38 | 168.73 | 170.87 | 170.87 | -0.11% | 1,142,717 |
| Sep 24, 2026 | 168.11 | 171.41 | 166.11 | 171.06 | 171.06 | 1.20% | 1,936,377 |
| Sep 23, 2026 | 168.93 | 171.68 | 167.82 | 169.03 | 169.03 | -0.48% | 2,039,183 |
| Sep 22, 2026 | 170.97 | 171.23 | 167.47 | 169.84 | 169.84 | 0.39% | 1,783,984 |
| Sep 21, 2026 | 168.75 | 170.22 | 167.67 | 169.18 | 169.18 | 1.23% | 1,857,308 |
| Sep 18, 2026 | 168.00 | 168.67 | 166.40 | 167.12 | 167.12 | -0.72% | 4,465,147 |
| Sep 17, 2026 | 172.29 | 172.37 | 168.06 | 168.34 | 168.34 | -1.63% | 1,446,383 |
| Sep 16, 2026 | 171.09 | 174.70 | 169.69 | 171.13 | 171.13 | 0.52% | 1,722,294 |
| Sep 15, 2026 | 170.90 | 171.36 | 168.42 | 170.24 | 170.24 | -0.73% | 1,799,254 |
| Sep 14, 2026 | 169.46 | 173.36 | 169.46 | 171.49 | 171.49 | 0.79% | 1,514,170 |
| Sep 11, 2026 | 174.37 | 174.37 | 168.04 | 170.15 | 170.15 | 0.04% | 2,040,886 |
| Sep 10, 2026 | 169.51 | 172.48 | 168.47 | 170.08 | 170.08 | 0.05% | 1,753,130 |
| Sep 9, 2026 | 169.89 | 171.82 | 169.03 | 169.99 | 169.99 | -0.27% | 2,688,856 |
| Sep 8, 2026 | 172.79 | 173.02 | 170.34 | 170.45 | 170.45 | -1.76% | 2,435,946 |
| Sep 4, 2026 | 178.20 | 178.20 | 171.72 | 173.50 | 173.50 | -2.25% | 1,917,265 |
| Sep 3, 2026 | 181.30 | 182.21 | 176.84 | 177.49 | 177.49 | -1.17% | 1,435,331 |
| Sep 2, 2026 | 177.44 | 180.65 | 177.33 | 179.59 | 179.59 | 1.35% | 1,794,528 |
| Sep 1, 2026 | 179.47 | 180.17 | 177.13 | 177.20 | 177.20 | -1.50% | 1,622,276 |
| Aug 31, 2026 | 181.16 | 182.01 | 178.93 | 179.89 | 179.89 | -0.97% | 1,767,589 |
| Aug 28, 2026 | 180.73 | 181.71 | 177.75 | 181.65 | 181.65 | 0.56% | 1,279,064 |
| Aug 27, 2026 | 181.80 | 183.08 | 178.90 | 180.64 | 180.64 | -1.10% | 1,952,303 |
| Aug 26, 2026 | 188.82 | 188.96 | 182.51 | 182.64 | 182.64 | -2.21% | 1,633,878 |
| Aug 25, 2026 | 184.58 | 186.80 | 184.00 | 186.77 | 186.77 | 1.18% | 1,439,191 |
| Aug 24, 2026 | 183.07 | 185.57 | 182.14 | 184.59 | 184.59 | 1.52% | 1,694,855 |
| Aug 21, 2026 | 182.74 | 183.20 | 181.17 | 181.82 | 181.82 | -0.11% | 1,587,626 |
| Aug 20, 2026 | 183.68 | 186.12 | 181.58 | 182.02 | 182.02 | -1.18% | 1,533,746 |
| Aug 19, 2026 | 181.68 | 185.68 | 180.04 | 184.19 | 184.19 | 2.42% | 1,606,640 |
| Aug 18, 2026 | 184.28 | 185.00 | 179.83 | 179.84 | 179.84 | -2.49% | 1,468,590 |
| Aug 17, 2026 | 186.76 | 187.28 | 184.16 | 184.44 | 184.44 | -2.13% | 1,600,154 |
| Aug 14, 2026 | 186.47 | 189.25 | 186.08 | 188.46 | 188.46 | 1.29% | 1,162,856 |
| Aug 13, 2026 | 186.22 | 188.10 | 185.37 | 186.06 | 186.06 | 0.39% | 3,001,215 |
| Aug 12, 2026 | 183.54 | 185.85 | 182.08 | 185.33 | 185.33 | 1.09% | 1,552,815 |
| Aug 11, 2026 | 183.47 | 185.86 | 183.00 | 183.33 | 183.33 | -0.71% | 1,360,846 |
| Aug 10, 2026 | 181.05 | 184.72 | 179.53 | 184.64 | 184.64 | 2.20% | 1,892,620 |
| Aug 7, 2026 | 182.00 | 184.17 | 179.84 | 180.66 | 180.66 | -0.61% | 1,304,621 |
| Aug 6, 2026 | 183.34 | 184.48 | 180.78 | 181.77 | 181.77 | -0.95% | 1,593,860 |
| Aug 5, 2026 | 183.93 | 185.65 | 182.60 | 183.52 | 183.52 | -0.10% | 1,336,286 |
| Aug 4, 2026 | 181.82 | 185.45 | 181.55 | 183.70 | 183.70 | 1.11% | 3,000,077 |
| Aug 3, 2026 | 176.61 | 182.00 | 174.82 | 181.69 | 181.69 | 4.34% | 3,210,249 |
| Jul 31, 2026 | 184.90 | 187.20 | 171.00 | 174.13 | 174.13 | -5.14% | 5,025,020 |
| Jul 30, 2026 | 184.90 | 185.33 | 180.58 | 183.56 | 183.56 | -0.47% | 3,790,537 |
| Jul 29, 2026 | 180.92 | 184.62 | 179.21 | 184.43 | 184.43 | 1.97% | 2,336,976 |
| Jul 28, 2026 | 179.09 | 182.64 | 179.09 | 180.87 | 180.87 | 0.82% | 1,618,655 |
| Jul 27, 2026 | 179.43 | 180.76 | 178.28 | 179.40 | 179.40 | 1.22% | 1,693,541 |
| Jul 24, 2026 | 177.30 | 178.51 | 175.29 | 177.24 | 177.24 | 0.67% | 1,312,680 |
| Jul 23, 2026 | 177.47 | 178.56 | 175.39 | 176.06 | 176.06 | -1.05% | 1,522,562 |