Skip to main content

Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 91.87 92.93 90.31 90.36 1,163,283 -0.94(-1.03%)
Aug 30, 2022 92.58 92.97 90.68 91.30 857,214 -0.61(-0.66%)
Aug 29, 2022 90.34 92.66 90.34 91.91 775,012 +0.11(+0.12%)
Aug 26, 2022 95.33 96.08 91.76 91.80 1,512,801 -3.55(-3.72%)
Aug 25, 2022 94.42 95.51 94.12 95.35 615,791 +1.66(+1.77%)
Aug 24, 2022 93.19 94.28 92.90 93.69 614,596 +0.88(+0.95%)
Aug 23, 2022 91.57 93.04 91.57 92.81 749,434 +1.43(+1.56%)
Aug 22, 2022 92.11 92.42 91.05 91.38 1,124,520 -2.90(-3.08%)
Aug 19, 2022 95.32 95.55 93.49 94.28 1,120,411 -2.19(-2.27%)
Aug 18, 2022 97.34 97.36 96.14 96.47 1,150,945 -1.01(-1.04%)
Aug 17, 2022 97.44 97.71 96.20 97.48 960,185 -1.56(-1.58%)
Aug 16, 2022 98.09 99.63 97.31 99.04 1,209,348 +0.53(+0.54%)
Aug 15, 2022 97.18 98.80 95.71 98.51 1,317,402 +0.62(+0.63%)
Aug 12, 2022 97.39 98.09 96.44 97.89 811,150 +1.46(+1.51%)
Aug 11, 2022 99.24 99.66 96.36 96.43 1,122,837 -1.44(-1.47%)
Aug 10, 2022 97.71 98.82 96.41 97.87 1,925,673 +2.73(+2.87%)
Aug 09, 2022 96.33 96.76 94.75 95.14 961,604 -1.92(-1.98%)
Aug 08, 2022 96.97 99.50 95.88 97.06 1,725,019 +0.30(+0.31%)
Aug 05, 2022 97.25 98.51 92.75 96.76 2,114,215 -0.74(-0.76%)
Aug 04, 2022 98.33 98.59 96.62 97.50 2,042,323 -0.57(-0.58%)
Aug 03, 2022 96.91 98.31 96.09 98.07 1,102,460 +2.04(+2.12%)
Aug 02, 2022 92.80 96.84 92.46 96.03 1,219,121 +0.75(+0.79%)
Aug 01, 2022 93.54 95.38 92.12 95.28 1,341,731 +1.29(+1.37%)
Jul 29, 2022 92.61 94.09 91.07 93.99 1,050,189 +0.91(+0.98%)
Jul 28, 2022 91.16 93.15 90.85 93.08 1,113,077 -0.26(-0.28%)
Jul 27, 2022 91.01 93.73 90.28 93.34 1,360,282 +3.56(+3.97%)
Jul 26, 2022 91.75 91.75 89.42 89.78 1,556,049 -2.46(-2.67%)
Jul 25, 2022 91.70 92.40 90.43 92.24 1,184,960 +0.66(+0.72%)
Jul 22, 2022 91.72 92.70 91.08 91.58 1,138,456 +0.02(+0.02%)
Jul 21, 2022 91.95 92.31 90.08 91.56 1,078,368 -1.19(-1.28%)
Jul 20, 2022 91.18 93.27 90.67 92.75 1,449,214 +1.57(+1.72%)
Jul 19, 2022 87.99 91.30 87.59 91.18 1,800,911 +5.10(+5.92%)
Jul 18, 2022 85.42 87.00 85.42 86.08 1,161,054 +1.60(+1.89%)
Jul 15, 2022 83.43 85.06 82.34 84.48 846,708 +2.53(+3.09%)
Jul 14, 2022 81.30 82.39 80.65 81.95 1,102,653 -1.31(-1.57%)
Jul 13, 2022 79.95 83.84 79.50 83.26 875,920 +1.18(+1.44%)
Jul 12, 2022 81.83 83.65 81.74 82.08 1,247,824 -0.11(-0.13%)
Jul 11, 2022 83.87 83.93 80.94 82.19 1,202,402 -2.17(-2.57%)
Jul 08, 2022 85.20 85.70 83.64 84.36 1,361,114 -1.61(-1.87%)
Jul 07, 2022 85.66 86.70 84.28 85.97 1,741,833 +1.34(+1.58%)
Jul 06, 2022 84.79 86.07 82.81 84.63 1,274,918 -0.81(-0.95%)
Jul 05, 2022 82.35 85.60 80.83 85.44 961,611 +2.38(+2.87%)
Jul 01, 2022 82.48 84.81 81.88 83.06 1,043,114 +0.48(+0.58%)
Jun 30, 2022 82.71 84.52 80.53 82.58 1,966,459 -1.42(-1.69%)
Jun 29, 2022 84.03 84.26 82.23 84.00 1,095,267 -0.38(-0.45%)
Jun 28, 2022 86.55 88.67 84.23 84.38 1,051,173 -1.21(-1.41%)
Jun 27, 2022 87.34 87.89 84.17 85.59 1,714,970 -1.21(-1.39%)
Jun 24, 2022 82.89 87.12 82.51 86.80 2,363,863 +4.86(+5.93%)
Jun 23, 2022 84.05 84.05 80.24 81.94 2,138,695 -1.27(-1.53%)
Jun 22, 2022 82.97 84.37 82.71 83.21 1,278,490 -0.77(-0.92%)
Jun 21, 2022 85.37 86.79 83.65 83.98 1,736,245 -0.72(-0.85%)
Jun 17, 2022 83.03 86.18 82.20 84.70 4,097,161 +2.93(+3.58%)
Jun 16, 2022 84.48 85.31 81.21 81.77 1,874,421 -4.91(-5.66%)
Jun 15, 2022 85.50 88.08 85.42 86.68 1,588,767 +1.74(+2.05%)
Jun 14, 2022 85.20 86.72 84.12 84.94 1,541,070 +0.02(+0.02%)
Jun 13, 2022 88.37 88.70 84.31 84.92 2,218,122 -7.39(-8.01%)
Jun 10, 2022 91.82 93.22 90.89 92.31 2,592,846 -1.61(-1.71%)
Jun 09, 2022 94.28 94.50 92.40 93.92 1,344,734 -0.98(-1.03%)
Jun 08, 2022 95.53 96.59 94.09 94.90 1,250,719 -1.21(-1.26%)
Jun 07, 2022 94.72 96.37 94.00 96.11 1,579,412 +0.95(+1.00%)
Jun 06, 2022 96.57 96.79 94.11 95.16 1,802,230 -0.14(-0.15%)
Jun 03, 2022 95.71 96.27 94.40 95.30 1,295,870 -1.90(-1.95%)
Jun 02, 2022 93.23 97.73 93.23 97.20 1,380,315 +2.69(+2.85%)
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.