Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	173.58	176.16	172.37	174.20	174.20	-0.08%	851,469
Oct 21, 2026	175.05	176.66	173.84	174.34	174.34	-0.26%	1,652,569
Oct 20, 2026	171.64	175.16	171.45	174.79	174.79	2.34%	1,733,950
Oct 19, 2026	171.32	173.79	170.28	170.80	170.80	0.17%	1,429,462
Oct 16, 2026	173.67	174.43	168.58	170.51	170.51	-1.16%	1,480,494
Oct 15, 2026	169.98	174.14	169.71	172.51	172.51	2.17%	2,000,797
Oct 14, 2026	169.13	171.35	168.58	168.84	168.84	-1.45%	1,350,505
Oct 13, 2026	171.83	173.61	170.86	171.32	171.32	0.99%	1,677,760
Oct 12, 2026	170.38	171.06	167.93	169.64	169.64	-0.41%	1,697,304
Oct 9, 2026	170.01	174.43	170.01	170.33	170.33	-0.59%	1,589,506
Oct 8, 2026	170.16	172.35	169.90	171.34	171.34	0.29%	1,980,667
Oct 7, 2026	170.80	172.33	168.96	170.84	170.84	-0.56%	1,161,451
Oct 6, 2026	169.46	173.36	169.46	171.80	171.80	0.66%	1,568,208
Oct 5, 2026	168.23	171.95	167.08	170.67	170.67	1.13%	2,830,190
Oct 2, 2026	167.90	169.46	166.59	168.77	168.77	1.15%	2,063,925
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