Skip to main content

Live Nation Entertainment (NY: LYV )

68.46 -0.12 (-0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 68.57 69.15 68.16 68.46 660,766 -0.12(-0.17%)
Nov 23, 2022 67.66 68.74 66.85 68.58 1,749,941 +1.09(+1.62%)
Nov 22, 2022 66.68 67.69 65.78 67.49 2,559,465 +0.55(+0.82%)
Nov 21, 2022 66.46 68.37 66.14 66.94 5,230,706 +0.73(+1.10%)
Nov 18, 2022 73.42 73.84 65.05 66.21 15,291,886 -5.64(-7.85%)
Nov 17, 2022 72.63 73.32 71.19 71.85 3,724,492 -2.16(-2.92%)
Nov 16, 2022 73.51 74.25 72.42 74.01 1,533,948 -0.27(-0.36%)
Nov 15, 2022 75.51 77.62 72.87 74.28 2,693,999 +0.68(+0.92%)
Nov 14, 2022 76.37 76.89 73.42 73.60 1,957,998 -3.10(-4.04%)
Nov 11, 2022 77.18 77.31 75.42 76.70 1,261,375 +0.34(+0.45%)
Nov 10, 2022 75.60 77.05 75.10 76.36 1,974,692 +3.72(+5.12%)
Nov 09, 2022 71.63 73.71 70.78 72.64 2,348,354 -0.26(-0.36%)
Nov 08, 2022 73.54 73.91 71.50 72.90 1,796,779 -0.36(-0.49%)
Nov 07, 2022 71.13 73.34 69.79 73.26 3,643,110 +2.54(+3.59%)
Nov 04, 2022 81.05 81.19 67.53 70.72 10,998,708 -5.70(-7.46%)
Nov 03, 2022 75.79 77.29 74.36 76.42 2,481,581 -0.36(-0.47%)
Nov 02, 2022 78.75 79.93 76.76 76.78 1,511,856 -2.65(-3.34%)
Nov 01, 2022 80.91 81.56 79.42 79.43 1,220,928 -0.18(-0.23%)
Oct 31, 2022 79.90 80.23 78.72 79.61 1,317,335 -0.45(-0.56%)
Oct 28, 2022 78.06 80.13 77.80 80.06 1,015,233 +1.93(+2.47%)
Oct 27, 2022 79.58 81.09 77.80 78.13 1,396,706 -0.34(-0.43%)
Oct 26, 2022 81.52 82.87 78.20 78.47 2,688,170 -3.24(-3.97%)
Oct 25, 2022 78.85 81.98 78.85 81.71 1,639,734 +3.05(+3.88%)
Oct 24, 2022 79.73 79.73 76.81 78.66 1,253,158 -0.87(-1.09%)
Oct 21, 2022 78.72 80.27 77.79 79.53 1,309,239 +0.67(+0.85%)
Oct 20, 2022 79.42 80.88 78.51 78.86 838,461 -0.76(-0.95%)
Oct 19, 2022 79.03 80.39 78.55 79.62 909,572 +0.02(+0.03%)
Oct 18, 2022 80.00 81.08 78.53 79.60 976,418 +1.57(+2.01%)
Oct 17, 2022 77.36 78.50 77.36 78.03 1,636,341 +2.25(+2.97%)
Oct 14, 2022 79.02 79.25 75.68 75.78 1,038,199 -2.16(-2.77%)
Oct 13, 2022 75.55 78.47 74.69 77.94 1,138,401 +0.61(+0.79%)
Oct 12, 2022 77.46 77.89 76.44 77.33 992,202 -0.42(-0.54%)
Oct 11, 2022 78.05 78.82 76.28 77.75 1,340,844 -0.31(-0.40%)
Oct 10, 2022 78.83 78.83 77.00 78.06 853,355 -0.55(-0.70%)
Oct 07, 2022 78.73 79.68 78.01 78.61 1,072,821 -1.25(-1.57%)
Oct 06, 2022 80.63 81.82 79.77 79.86 1,042,658 -0.81(-1.00%)
Oct 05, 2022 78.87 80.86 78.64 80.67 1,194,178 +0.21(+0.26%)
Oct 04, 2022 80.47 81.65 79.78 80.46 3,057,848 +2.10(+2.68%)
Oct 03, 2022 76.85 78.39 76.10 78.36 2,079,157 +2.32(+3.05%)
Sep 30, 2022 75.06 78.17 74.67 76.04 1,943,413 +0.78(+1.04%)
Sep 29, 2022 76.49 76.77 74.17 75.26 1,688,322 -2.51(-3.23%)
Sep 28, 2022 75.56 78.68 75.07 77.77 2,257,301 +2.74(+3.65%)
Sep 27, 2022 75.32 76.49 73.89 75.03 1,830,298 +1.25(+1.69%)
Sep 26, 2022 74.79 76.38 73.69 73.78 1,607,447 -1.49(-1.98%)
Sep 23, 2022 76.35 76.83 73.35 75.27 3,640,114 -2.21(-2.85%)
Sep 22, 2022 81.42 81.45 77.09 77.48 3,918,857 -4.07(-4.99%)
Sep 21, 2022 86.56 87.00 81.49 81.55 2,350,794 -5.31(-6.11%)
Sep 20, 2022 86.21 87.53 85.96 86.86 1,076,295 -0.12(-0.14%)
Sep 19, 2022 86.58 89.63 86.52 86.98 1,770,205 -0.45(-0.51%)
Sep 16, 2022 90.69 90.76 87.08 87.43 3,974,141 -4.66(-5.06%)
Sep 15, 2022 91.95 94.62 91.54 92.09 1,816,501 -0.16(-0.17%)
Sep 14, 2022 90.20 92.41 88.48 92.25 1,812,811 +1.82(+2.01%)
Sep 13, 2022 91.97 93.45 90.11 90.43 1,224,670 -4.83(-5.07%)
Sep 12, 2022 93.71 95.52 93.21 95.26 1,507,175 +2.14(+2.30%)
Sep 09, 2022 91.98 93.36 91.77 93.12 1,341,275 +2.39(+2.63%)
Sep 08, 2022 90.41 91.63 89.67 90.73 1,339,286 -0.46(-0.50%)
Sep 07, 2022 88.93 91.60 88.61 91.19 1,489,810 +2.26(+2.54%)
Sep 06, 2022 90.19 90.27 87.60 88.93 1,124,665 -0.71(-0.79%)
Sep 02, 2022 91.29 92.17 89.06 89.64 792,829 -0.56(-0.62%)
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.