Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	169.01	169.71	162.26	165.75	165.75	-1.23%	4,103,237
May 6, 2026	161.43	169.91	159.20	167.82	167.82	6.71%	5,738,470
May 5, 2026	158.04	159.31	156.24	157.26	157.26	-0.20%	3,450,432
May 4, 2026	158.69	158.70	156.39	157.58	157.58	-0.42%	2,166,657
May 1, 2026	158.85	159.01	156.05	158.25	158.25	0.20%	2,357,013
Apr 30, 2026	152.75	158.22	152.21	157.94	157.94	3.14%	2,406,318
Apr 29, 2026	152.43	154.22	151.44	153.13	153.13	-1.05%	1,448,949
Apr 28, 2026	157.34	158.16	154.34	154.75	154.75	-1.11%	1,682,670
Apr 27, 2026	155.42	158.00	154.54	156.49	156.49	-0.10%	2,177,469
Apr 24, 2026	152.38	156.95	151.06	156.64	156.64	2.24%	2,292,539
Apr 23, 2026	153.83	155.79	151.85	153.21	153.21	-0.92%	2,700,018
Apr 22, 2026	153.19	155.69	152.62	154.63	154.63	0.82%	1,489,580
Apr 21, 2026	156.34	158.06	153.08	153.37	153.37	-1.74%	2,054,840
Apr 20, 2026	155.44	158.35	155.11	156.09	156.09	-0.30%	2,626,250
Apr 17, 2026	160.69	161.75	155.14	156.56	156.56	-2.51%	3,930,834
Apr 16, 2026	156.10	160.88	155.24	160.59	160.59	3.06%	4,727,208
Apr 15, 2026	166.53	168.09	153.42	155.82	155.82	-6.29%	6,409,317
Apr 14, 2026	165.72	168.55	165.26	166.28	166.28	0.34%	1,764,320
Apr 13, 2026	158.18	166.64	158.18	165.72	165.72	3.19%	2,469,393
Apr 10, 2026	164.52	164.67	160.03	160.59	160.59	-1.88%	3,170,119
Apr 9, 2026	162.55	164.75	161.03	163.66	163.66	0.06%	2,562,215
Apr 8, 2026	163.67	165.98	161.66	163.56	163.56	3.33%	3,541,149
Apr 7, 2026	159.65	160.69	157.06	158.29	158.29	-1.14%	2,109,990
Apr 6, 2026	157.25	160.70	155.66	160.12	160.12	2.81%	1,901,411
Apr 2, 2026	150.91	156.15	149.26	155.75	155.75	2.04%	2,222,288
Apr 1, 2026	152.51	154.13	150.32	152.63	152.63	0.08%	3,093,204
Mar 31, 2026	150.73	155.50	149.47	152.51	152.51	2.57%	6,238,886
Mar 30, 2026	148.14	150.86	146.50	148.69	148.69	2.05%	2,030,485
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