Skip to main content

Live Nation Entertainment (NY: LYV )

104.38 +0.61 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 104.34 105.03 103.23 104.38 2,076,924 +0.61(+0.59%)
Mar 15, 2024 102.76 104.88 102.76 103.77 3,487,194 +0.36(+0.35%)
Mar 14, 2024 104.38 104.64 102.74 103.41 2,396,212 -0.87(-0.83%)
Mar 13, 2024 102.08 104.36 102.00 104.28 2,464,221 +2.38(+2.34%)
Mar 12, 2024 100.59 102.55 100.34 101.90 1,900,448 +1.84(+1.84%)
Mar 11, 2024 99.56 100.55 98.85 100.06 1,629,823 +0.32(+0.32%)
Mar 08, 2024 100.50 101.25 98.81 99.74 1,529,021 -0.77(-0.77%)
Mar 07, 2024 99.64 100.91 99.14 100.51 1,681,693 +1.32(+1.33%)
Mar 06, 2024 98.74 99.46 97.33 99.19 1,567,522 +0.99(+1.01%)
Mar 05, 2024 98.28 98.76 96.84 98.20 5,492,225 -0.50(-0.51%)
Mar 04, 2024 97.37 99.98 96.94 98.70 3,126,154 +1.55(+1.60%)
Mar 01, 2024 96.93 97.69 96.41 97.15 3,390,819 +0.17(+0.18%)
Feb 29, 2024 95.22 97.23 94.42 96.98 3,467,667 +2.70(+2.86%)
Feb 28, 2024 93.27 95.21 93.20 94.28 1,511,501 +0.74(+0.79%)
Feb 27, 2024 92.81 93.82 92.25 93.54 2,124,425 +1.37(+1.49%)
Feb 26, 2024 94.64 94.75 92.15 92.17 3,228,276 -3.15(-3.30%)
Feb 23, 2024 98.47 101.50 94.80 95.32 5,787,683 +1.83(+1.96%)
Feb 22, 2024 92.37 93.88 91.55 93.49 3,281,063 +2.29(+2.51%)
Feb 21, 2024 91.96 92.58 90.88 91.20 1,565,194 -0.85(-0.92%)
Feb 20, 2024 92.88 92.98 91.17 92.05 2,332,741 -1.20(-1.29%)
Feb 16, 2024 93.90 93.90 92.52 93.25 1,862,198 -0.58(-0.62%)
Feb 15, 2024 89.90 94.11 89.40 93.83 3,908,160 +4.43(+4.96%)
Feb 14, 2024 88.20 89.45 87.27 89.40 2,441,722 +1.65(+1.88%)
Feb 13, 2024 88.47 88.89 87.42 87.75 2,464,009 -1.75(-1.96%)
Feb 12, 2024 89.69 90.44 89.22 89.50 1,656,716 -0.03(-0.03%)
Feb 09, 2024 88.28 90.50 87.94 89.53 3,169,589 +1.53(+1.74%)
Feb 08, 2024 88.62 89.00 87.60 88.00 1,963,100 +0.34(+0.39%)
Feb 07, 2024 89.14 89.19 87.58 87.66 2,152,737 -1.18(-1.33%)
Feb 06, 2024 87.50 89.86 86.67 88.84 2,616,823 +1.43(+1.64%)
Feb 05, 2024 87.59 87.83 86.68 87.41 1,633,157 -0.79(-0.90%)
Feb 02, 2024 88.88 89.32 87.75 88.20 2,025,787 -1.19(-1.33%)
Feb 01, 2024 89.08 89.78 87.29 89.39 2,652,565 +0.54(+0.61%)
Jan 31, 2024 88.77 90.06 88.32 88.85 2,628,649 +0.02(+0.02%)
Jan 30, 2024 89.43 90.05 88.53 88.83 1,719,930 -0.28(-0.31%)
Jan 29, 2024 89.02 89.32 88.27 89.11 2,233,238 -0.18(-0.20%)
Jan 26, 2024 89.85 89.86 88.89 89.29 2,192,097 -0.49(-0.55%)
Jan 25, 2024 89.72 90.05 89.33 89.78 1,166,673 +0.43(+0.48%)
Jan 24, 2024 90.63 91.21 88.84 89.35 1,625,342 -0.67(-0.74%)
Jan 23, 2024 89.79 90.86 89.41 90.02 2,972,527 +0.99(+1.11%)
Jan 22, 2024 91.56 91.73 88.94 89.03 2,895,888 -2.15(-2.36%)
Jan 19, 2024 91.15 91.20 89.66 91.18 1,528,180 +0.53(+0.58%)
Jan 18, 2024 90.84 90.89 88.89 90.65 1,726,285 +0.34(+0.38%)
Jan 17, 2024 89.58 90.51 88.87 90.31 2,931,115 -0.29(-0.32%)
Jan 16, 2024 89.94 90.61 89.35 90.60 1,334,665 -0.06(-0.07%)
Jan 12, 2024 92.00 92.16 90.03 90.66 1,016,661 -0.62(-0.68%)
Jan 11, 2024 89.26 91.34 88.99 91.28 1,591,878 +1.78(+1.99%)
Jan 10, 2024 91.36 91.52 88.90 89.50 2,237,648 -1.95(-2.13%)
Jan 09, 2024 89.19 91.50 89.00 91.45 1,767,733 +1.23(+1.36%)
Jan 08, 2024 90.15 90.91 88.59 90.22 1,368,298 +1.01(+1.13%)
Jan 05, 2024 88.58 89.75 88.07 89.21 2,997,452 +0.17(+0.19%)
Jan 04, 2024 89.35 90.52 88.98 89.04 1,401,052 -0.32(-0.36%)
Jan 03, 2024 91.08 91.14 89.33 89.36 1,406,588 -2.45(-2.67%)
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.