Live Nation Entertainment, Inc. (LYV)

NYSE: LYV · Real-Time Price · USD

171.24

-0.28 (-0.16%)

At close: Jun 18, 2026, 4:00 PM EDT

168.88

-2.36 (-1.38%)

After-hours: Jun 18, 2026, 7:11 PM EDT

Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	163.26	169.80	161.45	167.50	167.50	2.98%	3,084,298
Jun 9, 2026	159.73	162.66	158.02	162.66	162.66	1.97%	1,682,293
Jun 8, 2026	160.32	162.46	158.96	159.51	159.51	-0.35%	1,618,787
Jun 5, 2026	160.84	161.25	158.58	160.07	160.07	-0.58%	1,748,734
Jun 4, 2026	165.75	165.77	159.78	161.01	161.01	-1.97%	3,257,070
Jun 3, 2026	166.79	167.77	163.31	164.25	164.25	-2.02%	2,248,537
Jun 2, 2026	169.31	170.15	166.49	167.64	167.64	-1.65%	2,529,045
Jun 1, 2026	169.10	171.31	166.83	170.45	170.45	1.21%	1,584,435
May 29, 2026	166.34	170.90	165.97	168.41	168.41	0.83%	3,343,409
May 28, 2026	166.00	168.57	164.24	167.03	167.03	0.28%	1,683,750
May 27, 2026	166.28	168.95	165.68	166.56	166.56	0.02%	2,170,312
May 26, 2026	167.17	169.32	166.09	166.52	166.52	0.59%	2,058,823
May 22, 2026	165.67	167.02	164.16	165.55	165.55	-0.26%	1,216,976
May 21, 2026	162.22	167.97	161.38	165.98	165.98	0.94%	2,197,501
May 20, 2026	162.53	165.11	159.71	164.44	164.44	0.88%	4,675,021
May 19, 2026	166.46	166.76	163.01	163.01	163.01	-2.67%	2,470,425
May 18, 2026	168.75	170.83	167.06	167.49	167.49	-0.82%	1,424,415
May 15, 2026	168.88	169.90	167.18	168.87	168.87	-0.66%	1,923,979
May 14, 2026	169.59	173.12	168.30	169.99	169.99	0.91%	2,027,495
May 13, 2026	165.62	170.21	163.93	168.46	168.46	1.68%	2,148,111
May 12, 2026	162.64	167.39	161.55	165.67	165.67	1.64%	2,341,067
May 11, 2026	160.83	164.56	159.77	163.00	163.00	-0.17%	2,493,415
May 8, 2026	166.57	167.01	162.25	163.28	163.28	-1.49%	3,571,343
May 7, 2026	169.01	169.71	162.26	165.75	165.75	-1.23%	4,471,699
May 6, 2026	161.43	169.91	159.20	167.82	167.82	6.71%	6,544,068
May 5, 2026	158.04	159.31	156.24	157.26	157.26	-0.20%	3,487,868
May 4, 2026	158.69	158.70	156.39	157.58	157.58	-0.42%	2,168,390
May 1, 2026	158.85	159.01	156.05	158.25	158.25	0.20%	2,441,531
Apr 30, 2026	152.75	158.22	152.21	157.94	157.94	3.14%	2,518,761
Apr 29, 2026	152.43	154.22	151.44	153.13	153.13	-1.05%	1,454,790
Apr 28, 2026	157.34	158.16	154.34	154.75	154.75	-1.11%	1,769,753
Apr 27, 2026	155.42	158.00	154.54	156.49	156.49	-0.10%	2,177,632
Apr 24, 2026	152.38	156.95	151.06	156.64	156.64	2.24%	2,503,736
Apr 23, 2026	153.83	155.79	151.85	153.21	153.21	-0.92%	2,739,254
Apr 22, 2026	153.19	155.69	152.62	154.63	154.63	0.82%	1,496,780
Apr 21, 2026	156.34	158.06	153.08	153.37	153.37	-1.74%	2,148,510
Apr 20, 2026	155.44	158.35	155.11	156.09	156.09	-0.30%	2,886,807
Apr 17, 2026	160.69	161.75	155.14	156.56	156.56	-2.51%	4,115,216
Apr 16, 2026	156.10	160.88	155.24	160.59	160.59	3.06%	4,744,122
Apr 15, 2026	166.53	168.09	153.42	155.82	155.82	-6.29%	6,431,112
Apr 14, 2026	165.72	168.55	165.26	166.28	166.28	0.34%	1,774,991
Apr 13, 2026	158.18	166.64	158.18	165.72	165.72	3.19%	2,488,961
Apr 10, 2026	164.52	164.67	160.03	160.59	160.59	-1.88%	3,204,277
Apr 9, 2026	162.55	164.75	161.03	163.66	163.66	0.06%	2,564,907