Live Nation Entertainment, Inc. (LYV)

NYSE: LYV · Real-Time Price · USD

181.82

-0.20 (-0.11%)

At close: Aug 21, 2026, 4:00 PM EDT

182.60

+0.78 (0.43%)

After-hours: Aug 21, 2026, 7:41 PM EDT

Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	177.76	180.18	176.59	177.92	177.92	0.05%	1,267,969
Jul 21, 2026	177.48	179.85	176.16	177.83	177.83	-1.68%	1,880,497
Jul 20, 2026	181.36	183.98	180.23	180.86	180.86	0.36%	1,636,909
Jul 17, 2026	177.79	181.23	177.79	180.22	180.22	0.21%	1,196,414
Jul 16, 2026	178.66	179.91	176.95	179.85	179.85	0.79%	1,414,228
Jul 15, 2026	181.30	184.33	178.01	178.44	178.44	-1.72%	1,727,005
Jul 14, 2026	184.13	184.98	180.56	181.56	181.56	-0.92%	1,335,261
Jul 13, 2026	180.19	184.18	180.19	183.25	183.25	1.92%	2,067,573
Jul 10, 2026	183.32	183.33	179.02	179.79	179.79	-1.53%	1,582,884
Jul 9, 2026	181.97	186.30	181.75	182.58	182.58	0.24%	2,156,953
Jul 8, 2026	183.52	184.61	180.55	182.14	182.14	-0.97%	1,478,053
Jul 7, 2026	184.53	185.70	183.17	183.92	183.92	0.34%	1,975,819
Jul 6, 2026	186.02	188.00	181.39	183.29	183.29	-1.77%	2,345,157
Jul 2, 2026	183.15	186.84	180.02	186.59	186.59	1.42%	2,292,050
Jul 1, 2026	184.24	187.64	180.88	183.98	183.98	0.48%	2,971,406
Jun 30, 2026	181.99	184.86	181.78	183.11	183.11	0.30%	4,935,552
Jun 29, 2026	179.39	183.51	177.18	182.56	182.56	1.73%	2,694,658
Jun 26, 2026	175.57	180.92	173.73	179.46	179.46	2.48%	3,497,431
Jun 25, 2026	172.63	176.30	171.27	175.11	175.11	2.12%	2,850,542
Jun 24, 2026	168.11	173.22	166.15	171.47	171.47	1.70%	2,062,234
Jun 23, 2026	169.59	171.72	167.48	168.60	168.60	-1.15%	3,061,968
Jun 22, 2026	171.02	172.34	168.14	170.56	170.56	-0.40%	2,797,231
Jun 18, 2026	173.22	174.10	169.64	171.24	171.24	-0.16%	7,071,091
Jun 17, 2026	173.33	174.69	171.04	171.52	171.52	-1.48%	1,731,098
Jun 16, 2026	175.00	175.95	172.79	174.10	174.10	-1.00%	1,703,012
Jun 15, 2026	173.42	176.00	171.72	175.85	175.85	1.94%	2,565,127
Jun 12, 2026	173.91	174.00	170.87	172.51	172.51	0.10%	1,546,606
Jun 11, 2026	168.41	175.00	167.50	172.33	172.33	2.88%	3,157,933