Skip to main content

Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 83.82 84.36 83.18 84.22 2,039,799 +0.62(+0.74%)
Nov 29, 2023 84.63 85.00 83.50 83.60 2,091,402 -0.94(-1.11%)
Nov 28, 2023 85.82 86.56 84.52 84.54 1,623,475 -1.42(-1.65%)
Nov 27, 2023 86.82 87.49 85.90 85.96 1,715,014 -1.67(-1.91%)
Nov 24, 2023 87.91 88.06 87.39 87.63 336,833 -0.16(-0.18%)
Nov 22, 2023 87.40 88.34 87.13 87.79 1,184,490 +0.75(+0.86%)
Nov 21, 2023 89.35 89.35 86.99 87.04 2,268,150 -2.78(-3.10%)
Nov 20, 2023 89.63 91.12 89.04 89.82 2,464,056 +0.22(+0.25%)
Nov 17, 2023 89.52 90.12 88.75 89.60 1,398,100 +0.50(+0.56%)
Nov 16, 2023 88.66 89.52 88.53 89.10 2,622,581 -0.09(-0.10%)
Nov 15, 2023 89.26 89.97 88.91 89.19 1,659,736 +0.19(+0.21%)
Nov 14, 2023 89.00 90.10 88.78 89.00 2,020,533 +1.36(+1.55%)
Nov 13, 2023 87.62 88.21 87.12 87.64 1,153,680 +0.12(+0.14%)
Nov 10, 2023 86.09 87.63 84.99 87.52 1,873,382 +1.38(+1.60%)
Nov 09, 2023 87.87 88.02 85.90 86.14 1,768,038 -1.17(-1.34%)
Nov 08, 2023 86.53 88.75 85.66 87.31 3,555,725 +1.18(+1.37%)
Nov 07, 2023 85.00 86.60 84.67 86.13 2,123,199 +0.74(+0.87%)
Nov 06, 2023 85.45 86.86 83.99 85.39 3,022,513 +0.03(+0.04%)
Nov 03, 2023 86.80 86.90 81.25 85.36 5,253,571 +2.91(+3.53%)
Nov 02, 2023 81.00 82.85 80.42 82.45 3,210,291 +2.04(+2.54%)
Nov 01, 2023 80.28 80.91 79.49 80.41 2,478,837 +0.39(+0.49%)
Oct 31, 2023 78.55 80.16 78.18 80.02 1,788,495 +1.42(+1.81%)
Oct 30, 2023 77.54 78.96 77.30 78.60 2,392,713 +1.60(+2.08%)
Oct 27, 2023 77.84 78.37 76.48 77.00 1,447,956 -1.10(-1.41%)
Oct 26, 2023 79.74 80.03 77.92 78.10 2,217,249 +0.40(+0.51%)
Oct 25, 2023 78.13 78.64 77.34 77.70 1,389,790 -0.90(-1.15%)
Oct 24, 2023 79.33 79.60 77.20 78.60 1,894,599 -0.22(-0.28%)
Oct 23, 2023 79.89 79.89 78.28 78.82 2,482,999 -1.13(-1.41%)
Oct 20, 2023 80.44 80.57 79.06 79.95 1,373,369 -0.55(-0.68%)
Oct 19, 2023 82.87 82.87 80.37 80.50 1,538,012 -2.04(-2.47%)
Oct 18, 2023 83.42 84.03 82.25 82.54 1,511,781 -1.94(-2.30%)
Oct 17, 2023 85.21 85.64 84.09 84.48 1,243,807 -1.10(-1.29%)
Oct 16, 2023 85.10 86.08 84.60 85.58 1,018,114 +1.03(+1.22%)
Oct 13, 2023 86.14 86.51 83.81 84.55 1,364,908 -1.69(-1.96%)
Oct 12, 2023 87.64 87.65 85.54 86.24 1,246,624 -1.37(-1.56%)
Oct 11, 2023 86.85 87.96 86.66 87.61 1,174,844 +1.06(+1.22%)
Oct 10, 2023 87.01 87.61 86.22 86.55 1,268,932 -0.44(-0.51%)
Oct 09, 2023 87.76 87.81 85.55 86.99 1,232,119 -0.52(-0.59%)
Oct 06, 2023 84.85 88.13 84.48 87.51 2,624,579 +2.28(+2.68%)
Oct 05, 2023 84.10 85.36 83.99 85.23 2,313,066 +1.12(+1.33%)
Oct 04, 2023 83.15 84.24 82.40 84.11 1,448,648 +1.18(+1.42%)
Oct 03, 2023 84.00 84.89 82.51 82.93 1,589,074 -1.48(-1.75%)
Oct 02, 2023 82.96 85.45 82.86 84.41 3,997,752 +1.37(+1.65%)
Sep 29, 2023 83.92 85.00 82.82 83.04 1,345,053 -0.65(-0.78%)
Sep 28, 2023 80.78 84.08 80.77 83.69 2,384,119 +2.67(+3.30%)
Sep 27, 2023 80.29 81.06 79.82 81.02 1,704,232 +1.10(+1.38%)
Sep 26, 2023 79.16 80.33 79.16 79.92 2,086,489 +0.30(+0.38%)
Sep 25, 2023 79.05 79.94 79.34 79.62 1,126,553 -0.13(-0.16%)
Sep 22, 2023 80.11 80.61 79.48 79.75 1,521,751 -0.22(-0.28%)
Sep 21, 2023 80.74 81.20 79.92 79.97 1,447,344 -1.53(-1.88%)
Sep 20, 2023 83.21 83.44 81.44 81.50 1,229,645 -1.30(-1.57%)
Sep 19, 2023 82.98 83.56 82.29 82.80 1,188,619 -0.32(-0.38%)
Sep 18, 2023 83.47 83.86 82.17 83.12 1,069,613 -0.70(-0.84%)
Sep 15, 2023 84.98 85.27 83.69 83.82 2,567,840 -1.19(-1.40%)
Sep 14, 2023 83.00 85.20 82.35 85.01 2,468,318 +2.53(+3.07%)
Sep 13, 2023 81.59 82.55 81.59 82.48 1,394,007 +0.83(+1.02%)
Sep 12, 2023 82.07 82.32 81.49 81.65 1,477,860 -0.93(-1.13%)
Sep 11, 2023 81.26 82.58 80.94 82.58 1,492,599 +1.64(+2.03%)
Sep 08, 2023 80.48 81.51 80.10 80.94 2,272,390 +0.04(+0.05%)
Sep 07, 2023 80.20 81.13 79.43 80.90 5,403,526 +0.20(+0.25%)
Sep 06, 2023 82.69 82.89 80.57 80.70 2,722,845 -2.16(-2.61%)
Sep 05, 2023 83.46 83.92 82.26 82.86 1,396,250 -1.19(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.