Live Nation Entertainment, Inc. (LYV)

NYSE: LYV · Real-Time Price · USD

178.45

-1.69 (-0.94%)

At close: Nov 13, 2026, 4:00 PM EST

178.67

+0.22 (0.12%)

After-hours: Nov 13, 2026, 7:31 PM EST

Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	181.57	181.57	177.54	178.45	178.45	-0.94%	3,529,137
Nov 12, 2026	180.04	182.50	179.41	180.14	180.14	-0.01%	2,403,004
Nov 11, 2026	178.78	181.96	177.19	180.16	180.16	1.07%	2,318,745
Nov 10, 2026	175.08	180.55	172.63	178.25	178.25	0.91%	3,548,359
Nov 9, 2026	176.67	177.90	171.65	176.64	176.64	0.79%	4,098,024
Nov 6, 2026	171.19	177.81	171.19	175.25	175.25	-3.31%	5,811,526
Nov 5, 2026	185.18	187.88	180.13	181.25	181.25	-1.05%	4,384,116
Nov 4, 2026	182.49	185.88	181.01	183.18	183.18	2.41%	4,226,044
Nov 3, 2026	176.29	179.89	175.07	178.87	178.87	0.97%	3,915,129
Nov 2, 2026	179.02	181.09	175.76	177.15	177.15	-0.42%	3,331,912
Oct 30, 2026	178.23	179.88	177.15	177.89	177.89	0.03%	1,955,417
Oct 29, 2026	172.00	177.86	171.90	177.83	177.83	3.09%	2,096,836
Oct 28, 2026	171.00	172.97	169.07	172.50	172.50	0.31%	2,009,928
Oct 27, 2026	171.57	173.49	171.28	171.97	171.97	-0.35%	1,724,442
Oct 26, 2026	173.44	174.08	171.05	172.58	172.58	-0.50%	1,334,800
Oct 23, 2026	173.53	175.88	172.54	173.44	173.44	-0.61%	1,648,773
Oct 22, 2026	173.58	176.16	172.37	174.50	174.50	0.09%	1,523,245
Oct 21, 2026	175.05	176.66	173.84	174.34	174.34	-0.26%	1,653,376
Oct 20, 2026	171.64	175.16	171.45	174.79	174.79	2.34%	1,799,677
Oct 19, 2026	171.32	173.79	170.28	170.80	170.80	0.17%	1,430,238
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