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, 2017 46.10 46.22 45.08 45.38 8,693,199 -0.31(-0.68%)
Nov 29, 2017 46.43 46.99 45.47 45.69 2,814,605 -0.72(-1.55%)
Nov 28, 2017 45.64 46.45 45.64 46.41 2,660,288 +1.02(+2.25%)
Nov 27, 2017 45.35 45.59 45.09 45.39 2,513,087 +0.13(+0.29%)
Nov 24, 2017 44.44 45.33 44.27 45.26 938,329 +0.84(+1.89%)
Nov 22, 2017 43.85 44.51 43.55 44.42 1,737,499 +0.53(+1.21%)
Nov 21, 2017 43.94 44.13 43.30 43.89 3,038,124 -0.08(-0.18%)
Nov 20, 2017 43.93 44.50 43.59 43.97 2,483,711 -1.37(-3.02%)
Nov 17, 2017 45.40 45.84 45.14 45.34 2,243,939 -0.02(-0.04%)
Nov 16, 2017 45.62 45.81 44.93 45.36 2,006,790 +0.04(+0.09%)
Nov 15, 2017 45.78 45.86 44.85 45.32 2,233,167 -0.84(-1.82%)
Nov 14, 2017 45.20 46.33 45.06 46.16 2,901,127 +1.23(+2.74%)
Nov 13, 2017 44.42 45.05 44.17 44.93 1,172,390 +0.16(+0.36%)
Nov 10, 2017 44.69 45.29 44.68 44.77 1,221,959 -0.08(-0.18%)
Nov 09, 2017 45.02 45.35 44.41 44.85 1,340,203 -0.60(-1.32%)
Nov 08, 2017 45.41 45.72 45.16 45.45 2,770,009 +0.00(+0.00%)
Nov 07, 2017 44.66 45.70 44.66 45.45 2,673,949 +0.97(+2.18%)
Nov 06, 2017 43.62 44.51 43.22 44.48 2,700,968 +0.66(+1.51%)
Nov 03, 2017 41.29 44.01 41.29 43.82 4,373,990 +2.90(+7.09%)
Nov 02, 2017 43.64 43.64 40.77 40.92 3,164,696 -1.55(-3.65%)
Nov 01, 2017 43.80 44.01 42.30 42.47 1,588,519 -1.31(-2.99%)
Oct 31, 2017 43.18 43.88 43.18 43.78 1,462,578 +0.67(+1.55%)
Oct 30, 2017 43.02 43.22 42.70 43.11 982,106 -0.08(-0.19%)
Oct 27, 2017 42.61 43.24 42.02 43.19 1,287,546 +0.93(+2.20%)
Oct 26, 2017 42.20 42.68 41.91 42.26 1,290,468 +0.01(+0.02%)
Oct 25, 2017 43.00 43.03 42.12 42.25 1,221,355 -0.72(-1.68%)
Oct 24, 2017 43.00 43.16 42.93 42.97 803,396 -0.17(-0.39%)
Oct 23, 2017 43.17 43.34 42.90 43.14 1,462,535 -0.06(-0.14%)
Oct 20, 2017 43.29 43.50 42.97 43.20 1,054,640 +0.10(+0.23%)
Oct 19, 2017 42.41 43.15 42.39 43.10 2,380,685 +0.50(+1.17%)
Oct 18, 2017 41.77 42.88 41.68 42.60 2,728,061 +1.19(+2.87%)
Oct 17, 2017 41.90 41.90 41.29 41.41 1,606,147 -0.37(-0.89%)
Oct 16, 2017 41.97 42.01 41.77 41.78 1,119,952 -0.19(-0.45%)
Oct 13, 2017 42.09 43.20 41.60 41.97 1,230,813 -0.22(-0.52%)
Oct 12, 2017 42.57 42.66 42.16 42.19 1,098,363 -0.60(-1.40%)
Oct 11, 2017 42.87 42.90 42.51 42.79 1,208,786 +0.01(+0.02%)
Oct 10, 2017 42.90 43.00 42.43 42.78 786,309 -0.07(-0.16%)
Oct 09, 2017 42.85 42.97 42.67 42.85 1,073,826 +0.03(+0.07%)
Oct 06, 2017 42.88 43.19 42.76 42.82 1,261,172 -0.06(-0.14%)
Oct 05, 2017 43.09 43.17 42.37 42.88 1,841,368 -0.17(-0.39%)
Oct 04, 2017 42.79 43.20 42.67 43.05 1,211,361 +0.39(+0.91%)
Oct 03, 2017 43.05 43.05 41.91 42.66 3,581,393 -0.15(-0.35%)
Oct 02, 2017 43.00 43.22 42.58 42.81 2,668,115 -0.74(-1.70%)
Sep 29, 2017 43.21 43.64 43.09 43.55 1,363,556 +0.39(+0.90%)
Sep 28, 2017 42.95 43.48 42.88 43.16 900,498 +0.15(+0.35%)
Sep 27, 2017 42.62 43.19 42.59 43.01 1,552,229 +0.42(+0.99%)
Sep 26, 2017 42.91 43.27 42.37 42.59 3,268,946 -0.25(-0.58%)
Sep 25, 2017 43.28 43.45 42.67 42.84 3,218,889 -0.66(-1.52%)
Sep 22, 2017 43.42 43.85 43.36 43.50 1,171,887 -0.08(-0.18%)
Sep 21, 2017 43.09 43.80 42.83 43.58 1,458,941 +0.46(+1.07%)
Sep 20, 2017 43.35 43.54 42.87 43.12 1,487,467 -0.07(-0.16%)
Sep 19, 2017 42.28 43.27 42.24 43.19 1,243,443 +1.02(+2.42%)
Sep 18, 2017 42.09 42.56 41.93 42.17 1,279,565 +0.08(+0.19%)
Sep 15, 2017 41.52 42.16 41.43 42.09 2,067,411 +0.61(+1.47%)
Sep 14, 2017 41.39 41.62 41.15 41.48 1,003,744 +0.03(+0.07%)
Sep 13, 2017 41.57 41.68 41.42 41.45 945,430 -0.07(-0.17%)
Sep 12, 2017 41.17 41.58 41.06 41.52 1,546,750 +0.36(+0.87%)
Sep 11, 2017 40.78 41.37 40.78 41.16 1,729,937 +0.55(+1.35%)
Sep 08, 2017 40.14 40.77 40.09 40.61 1,421,712 +0.43(+1.07%)
Sep 07, 2017 40.15 40.42 40.10 40.18 1,788,301 -0.04(-0.10%)
Sep 06, 2017 40.33 40.52 40.19 40.22 1,186,297 -0.02(-0.05%)
Sep 05, 2017 39.99 40.31 39.94 40.24 1,424,131 +0.14(+0.35%)
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.