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, 2015 25.61 25.78 25.30 25.39 906,388 -0.22(-0.86%)
Nov 27, 2015 25.46 25.69 25.27 25.61 430,206 +0.05(+0.20%)
Nov 25, 2015 25.31 25.56 25.56 25.56 458,000 +0.19(+0.75%)
Nov 24, 2015 25.00 25.43 24.87 25.37 946,527 +0.13(+0.52%)
Nov 23, 2015 25.64 25.74 25.22 25.24 1,119,252 -0.48(-1.87%)
Nov 20, 2015 25.79 25.91 25.66 25.72 921,342 -0.04(-0.16%)
Nov 19, 2015 25.83 25.99 25.69 25.76 1,433,126 -0.03(-0.12%)
Nov 18, 2015 25.56 25.84 25.45 25.79 2,084,172 +0.19(+0.74%)
Nov 17, 2015 25.98 25.98 25.43 25.60 1,545,517 -0.28(-1.08%)
Nov 16, 2015 25.60 25.98 25.45 25.88 1,574,909 -0.06(-0.23%)
Nov 13, 2015 26.13 26.31 25.92 25.94 964,185 -0.31(-1.18%)
Nov 12, 2015 26.30 26.50 25.89 26.25 1,517,497 -0.25(-0.94%)
Nov 11, 2015 26.53 26.63 26.35 26.50 662,383 +0.01(+0.04%)
Nov 10, 2015 26.46 26.79 26.29 26.49 1,034,789 -0.07(-0.26%)
Nov 09, 2015 26.47 26.66 26.10 26.56 1,692,272 +0.09(+0.34%)
Nov 06, 2015 26.18 26.50 26.14 26.47 763,008 +0.29(+1.11%)
Nov 05, 2015 26.48 26.62 26.00 26.18 992,109 -0.19(-0.72%)
Nov 04, 2015 26.50 26.61 25.97 26.37 1,398,864 -0.13(-0.49%)
Nov 03, 2015 26.75 26.81 26.16 26.50 1,872,973 -0.40(-1.49%)
Nov 02, 2015 27.28 27.36 26.46 26.90 1,645,280 -0.38(-1.39%)
Oct 30, 2015 29.07 29.68 27.23 27.28 2,692,849 +0.23(+0.85%)
Oct 29, 2015 27.38 27.52 26.99 27.05 1,101,792 -0.30(-1.10%)
Oct 28, 2015 26.68 27.36 26.58 27.35 750,678 +0.71(+2.67%)
Oct 27, 2015 27.05 27.17 26.61 26.64 917,090 -0.39(-1.44%)
Oct 26, 2015 26.76 27.26 26.71 27.03 782,470 +0.27(+1.01%)
Oct 23, 2015 26.22 26.80 26.12 26.76 930,094 +0.75(+2.88%)
Oct 22, 2015 25.79 26.11 25.60 26.01 461,162 +0.44(+1.72%)
Oct 21, 2015 26.18 26.32 25.51 25.57 375,177 -0.28(-1.08%)
Oct 20, 2015 25.98 26.35 25.73 25.85 477,440 -0.14(-0.54%)
Oct 19, 2015 25.82 25.99 25.63 25.99 287,351 +0.10(+0.39%)
Oct 16, 2015 25.88 26.05 25.74 25.89 384,196 +0.01(+0.04%)
Oct 15, 2015 25.63 25.90 25.36 25.88 470,318 +0.36(+1.41%)
Oct 14, 2015 25.47 25.85 25.34 25.52 652,692 +0.11(+0.43%)
Oct 13, 2015 25.53 25.82 25.21 25.41 778,112 -0.20(-0.78%)
Oct 12, 2015 25.96 25.96 25.59 25.61 611,191 -0.33(-1.27%)
Oct 09, 2015 25.91 26.09 25.74 25.94 585,236 +0.02(+0.08%)
Oct 08, 2015 25.84 26.09 25.49 25.92 965,767 +0.26(+1.01%)
Oct 07, 2015 25.56 25.93 25.25 25.66 927,552 +0.23(+0.90%)
Oct 06, 2015 25.28 25.68 25.28 25.43 1,170,940 +0.18(+0.71%)
Oct 05, 2015 24.75 25.31 24.64 25.25 1,391,898 +0.65(+2.64%)
Oct 02, 2015 23.73 24.60 23.46 24.60 683,194 +0.51(+2.12%)
Oct 01, 2015 24.03 24.30 23.79 24.09 868,658 +0.05(+0.21%)
Sep 30, 2015 23.84 24.11 23.62 24.04 888,696 +0.46(+1.95%)
Sep 29, 2015 23.95 24.01 23.34 23.58 1,265,471 -0.43(-1.79%)
Sep 28, 2015 24.35 24.50 23.96 24.01 1,223,983 -0.37(-1.52%)
Sep 25, 2015 24.86 24.86 24.19 24.38 898,159 -0.31(-1.26%)
Sep 24, 2015 24.93 24.93 24.48 24.69 1,025,371 -0.41(-1.63%)
Sep 23, 2015 25.29 25.39 24.98 25.10 688,635 -0.10(-0.40%)
Sep 22, 2015 25.27 25.53 24.91 25.20 721,610 -0.39(-1.52%)
Sep 21, 2015 25.67 25.94 25.46 25.59 970,581 +0.06(+0.24%)
Sep 18, 2015 25.41 25.84 25.30 25.53 1,574,440 -0.21(-0.82%)
Sep 17, 2015 25.68 25.98 25.60 25.74 846,009 +0.08(+0.31%)
Sep 16, 2015 25.42 25.74 25.34 25.66 389,416 +0.32(+1.26%)
Sep 15, 2015 25.13 25.35 25.06 25.34 500,626 +0.29(+1.16%)
Sep 14, 2015 25.03 25.09 24.94 25.05 592,387 +0.02(+0.08%)
Sep 11, 2015 24.77 25.04 24.56 25.03 644,750 +0.15(+0.60%)
Sep 10, 2015 25.05 25.18 24.75 24.88 822,298 -0.13(-0.52%)
Sep 09, 2015 25.70 25.81 24.92 25.01 1,436,825 -0.41(-1.61%)
Sep 08, 2015 25.14 25.43 24.89 25.42 875,964 +0.72(+2.91%)
Sep 04, 2015 24.37 24.70 24.70 24.70 870,200 -0.03(-0.12%)
Sep 03, 2015 24.44 24.96 24.40 24.73 987,995 +0.39(+1.60%)
Sep 02, 2015 24.21 24.34 23.73 24.34 853,670 +0.35(+1.46%)
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.