Live Nation Entertainment, Inc. (LYV)

NYSE: LYV · Real-Time Price · USD

174.13

-9.43 (-5.14%)

At close: Jul 31, 2026, 4:00 PM EDT

174.75

+0.62 (0.36%)

After-hours: Jul 31, 2026, 7:48 PM EDT

Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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