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 (%)
Oct 31, 2019 71.07 71.16 69.27 70.50 1,568,130 -0.73(-1.02%)
Oct 30, 2019 70.01 71.30 69.75 71.23 988,227 +1.23(+1.76%)
Oct 29, 2019 69.92 70.56 69.61 70.00 683,279 +0.00(+0.00%)
Oct 28, 2019 69.34 70.50 69.34 70.00 1,186,070 +0.94(+1.36%)
Oct 25, 2019 67.99 69.40 67.99 69.06 765,800 +1.21(+1.78%)
Oct 24, 2019 67.25 67.90 66.52 67.85 930,297 +0.67(+1.00%)
Oct 23, 2019 67.35 67.75 66.69 67.18 589,831 -0.10(-0.15%)
Oct 22, 2019 67.86 68.00 67.12 67.28 717,881 -0.43(-0.64%)
Oct 21, 2019 67.43 67.92 67.19 67.71 742,019 +0.70(+1.04%)
Oct 18, 2019 68.31 68.31 65.56 67.01 1,169,500 -1.49(-2.18%)
Oct 17, 2019 68.00 68.71 67.47 68.50 690,465 +0.77(+1.14%)
Oct 16, 2019 67.58 67.95 66.92 67.73 973,802 -0.20(-0.29%)
Oct 15, 2019 67.97 68.20 67.72 67.93 579,369 +0.18(+0.27%)
Oct 14, 2019 68.12 68.15 67.09 67.75 665,523 -0.39(-0.57%)
Oct 11, 2019 68.48 68.86 68.07 68.14 590,900 +0.53(+0.78%)
Oct 10, 2019 68.04 68.53 67.53 67.61 730,928 -0.59(-0.87%)
Oct 09, 2019 68.05 68.44 67.40 68.20 472,493 +0.63(+0.93%)
Oct 08, 2019 68.95 68.98 67.52 67.57 766,298 -1.90(-2.73%)
Oct 07, 2019 69.33 70.04 69.30 69.47 925,545 -0.02(-0.03%)
Oct 04, 2019 68.99 69.62 68.50 69.49 908,800 +1.09(+1.59%)
Oct 03, 2019 67.02 68.47 66.24 68.40 1,088,547 +1.46(+2.18%)
Oct 02, 2019 66.47 67.01 64.94 66.94 1,217,991 +0.70(+1.06%)
Oct 01, 2019 66.79 67.10 65.90 66.24 946,510 -0.10(-0.15%)
Sep 30, 2019 66.60 66.93 65.58 66.34 1,066,480 +0.00(+0.00%)
Sep 27, 2019 67.38 67.56 65.32 66.34 2,202,200 -0.97(-1.44%)
Sep 26, 2019 67.62 67.96 66.24 67.31 1,024,831 -0.17(-0.25%)
Sep 25, 2019 66.79 67.65 66.53 67.48 1,941,090 +0.78(+1.17%)
Sep 24, 2019 68.50 68.86 66.42 66.70 1,273,567 -1.50(-2.20%)
Sep 23, 2019 67.39 68.51 67.37 68.20 1,403,652 +0.81(+1.20%)
Sep 20, 2019 68.00 68.07 67.09 67.39 2,453,400 -0.30(-0.44%)
Sep 19, 2019 68.06 68.89 67.24 67.69 2,054,789 -0.37(-0.54%)
Sep 18, 2019 69.74 69.74 66.67 68.06 2,162,034 -1.85(-2.65%)
Sep 17, 2019 68.89 70.66 68.38 69.91 1,631,242 +0.68(+0.98%)
Sep 16, 2019 69.79 70.26 68.51 69.23 912,089 -1.06(-1.51%)
Sep 13, 2019 70.54 71.46 70.13 70.29 566,900 -0.34(-0.48%)
Sep 12, 2019 70.68 72.34 70.60 70.63 1,041,744 +0.36(+0.51%)
Sep 11, 2019 68.60 70.41 68.03 70.27 1,625,125 +1.62(+2.36%)
Sep 10, 2019 68.65 68.69 66.56 68.65 1,935,851 -0.68(-0.98%)
Sep 09, 2019 71.76 71.85 69.24 69.33 858,880 -2.04(-2.86%)
Sep 06, 2019 71.24 71.66 70.80 71.37 660,900 +0.39(+0.55%)
Sep 05, 2019 71.00 71.38 70.26 70.98 991,380 +0.48(+0.68%)
Sep 04, 2019 69.09 70.50 68.01 70.50 1,187,885 +2.04(+2.98%)
Sep 03, 2019 69.16 69.47 68.28 68.46 793,695 -1.05(-1.51%)
Aug 30, 2019 69.22 69.67 68.42 69.51 826,000 +0.65(+0.94%)
Aug 29, 2019 69.50 70.18 68.73 68.86 861,463 -0.34(-0.49%)
Aug 28, 2019 69.93 70.06 68.27 69.20 928,525 -1.11(-1.58%)
Aug 27, 2019 72.15 72.30 70.24 70.31 801,247 -1.39(-1.94%)
Aug 26, 2019 71.53 71.93 70.79 71.70 480,489 +0.98(+1.39%)
Aug 23, 2019 71.10 72.12 70.48 70.72 653,800 -0.73(-1.02%)
Aug 22, 2019 71.90 72.25 71.01 71.45 631,473 -0.39(-0.54%)
Aug 21, 2019 72.15 72.15 71.49 71.84 604,458 +0.39(+0.55%)
Aug 20, 2019 71.17 71.84 70.62 71.45 509,996 -0.02(-0.03%)
Aug 19, 2019 71.38 72.15 71.33 71.47 667,746 +1.12(+1.59%)
Aug 16, 2019 69.94 70.42 69.70 70.35 509,200 +0.94(+1.35%)
Aug 15, 2019 69.07 69.52 68.40 69.41 981,092 +0.35(+0.51%)
Aug 14, 2019 70.46 71.04 68.92 69.06 771,292 -2.30(-3.22%)
Aug 13, 2019 70.26 71.69 70.26 71.36 694,297 +0.73(+1.03%)
Aug 12, 2019 72.03 72.05 70.33 70.63 721,553 -1.48(-2.05%)
Aug 09, 2019 71.80 72.46 71.21 72.11 780,300 -0.19(-0.26%)
Aug 08, 2019 71.61 72.41 71.50 72.30 1,131,153 +1.50(+2.12%)
Aug 07, 2019 68.88 70.90 68.53 70.80 954,785 +0.79(+1.13%)
Aug 06, 2019 68.99 70.26 68.86 70.01 659,767 +1.51(+2.20%)
Aug 05, 2019 69.05 69.41 67.70 68.50 1,232,585 -2.20(-3.11%)
Aug 02, 2019 70.80 71.10 69.81 70.70 732,600 -0.55(-0.77%)
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.