Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	166.00	167.46	164.24	167.52	-	0.58%	141,424
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
Apr 8, 2026	163.67	165.98	161.66	163.56	163.56	3.33%	3,557,354
Apr 7, 2026	159.65	160.69	157.06	158.29	158.29	-1.14%	2,113,804
Apr 6, 2026	157.25	160.70	155.66	160.12	160.12	2.81%	1,911,692
Apr 2, 2026	150.91	156.15	149.26	155.75	155.75	2.04%	2,224,813
Apr 1, 2026	152.51	154.13	150.32	152.63	152.63	0.08%	3,095,257
Mar 31, 2026	150.73	155.50	149.47	152.51	152.51	2.57%	6,271,848
Mar 30, 2026	148.14	150.86	146.50	148.69	148.69	2.05%	2,058,310
Mar 27, 2026	149.28	150.03	144.00	145.71	145.71	-2.89%	2,934,551
Mar 26, 2026	153.93	154.66	149.50	150.05	150.05	-3.14%	1,836,788
Mar 25, 2026	154.05	156.09	152.32	154.92	154.92	1.45%	2,139,743
Mar 24, 2026	151.54	154.91	150.80	152.70	152.70	0.57%	2,369,819
Mar 23, 2026	151.07	154.13	150.72	151.83	151.83	2.00%	2,496,258
Mar 20, 2026	152.56	154.49	148.17	148.85	148.85	-3.46%	5,279,314
Mar 19, 2026	155.54	156.44	152.19	154.19	154.19	-1.46%	1,795,164
Mar 18, 2026	155.10	158.64	153.73	156.47	156.47	0.42%	1,921,398