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 (%)
Mar 31, 2021 84.02 85.22 83.68 84.65 1,976,213 +1.16(+1.39%)
Mar 30, 2021 81.92 84.06 80.82 83.49 1,342,591 +1.74(+2.13%)
Mar 29, 2021 83.41 83.95 81.42 81.75 1,553,883 -2.29(-2.72%)
Mar 26, 2021 84.14 86.35 82.46 84.04 3,212,800 +0.22(+0.26%)
Mar 25, 2021 80.39 84.31 79.15 83.82 2,207,181 +2.27(+2.78%)
Mar 24, 2021 82.16 83.90 81.53 81.55 1,526,686 -0.09(-0.11%)
Mar 23, 2021 83.83 83.83 81.13 81.64 2,013,911 -2.64(-3.13%)
Mar 22, 2021 84.68 85.94 83.66 84.28 1,927,434 -0.40(-0.47%)
Mar 19, 2021 87.46 87.76 84.37 84.68 2,781,300 -3.21(-3.65%)
Mar 18, 2021 86.36 89.94 84.76 87.89 4,214,335 +1.20(+1.38%)
Mar 17, 2021 87.13 87.74 85.67 86.69 1,711,797 -1.32(-1.50%)
Mar 16, 2021 90.22 90.23 86.27 88.01 1,828,012 -2.15(-2.38%)
Mar 15, 2021 88.02 90.36 87.75 90.16 2,123,871 +2.28(+2.59%)
Mar 12, 2021 88.32 89.05 86.76 87.88 2,036,300 -0.90(-1.01%)
Mar 11, 2021 89.30 89.30 87.79 88.78 1,176,098 +0.61(+0.69%)
Mar 10, 2021 87.98 89.38 87.49 88.17 1,933,480 +0.91(+1.04%)
Mar 09, 2021 90.14 90.34 87.24 87.26 2,057,663 -2.14(-2.39%)
Mar 08, 2021 91.50 91.83 88.76 89.40 1,680,081 -0.41(-0.46%)
Mar 05, 2021 91.79 91.97 86.40 89.81 2,920,100 -1.33(-1.46%)
Mar 04, 2021 91.80 93.73 88.71 91.14 3,185,660 -0.61(-0.66%)
Mar 03, 2021 89.15 94.63 88.81 91.75 2,723,938 +1.18(+1.30%)
Mar 02, 2021 92.09 92.79 89.84 90.57 1,900,630 -2.29(-2.47%)
Mar 01, 2021 91.10 94.25 90.79 92.86 2,195,435 +4.00(+4.50%)
Feb 26, 2021 88.82 91.03 85.25 88.86 2,507,000 +1.64(+1.88%)
Feb 25, 2021 91.07 91.18 85.66 87.22 3,254,536 -3.27(-3.61%)
Feb 24, 2021 89.89 92.86 89.42 90.49 2,753,218 +0.16(+0.18%)
Feb 23, 2021 89.10 90.46 86.18 90.33 4,949,645 +1.48(+1.67%)
Feb 22, 2021 87.89 91.38 87.20 88.85 3,669,795 +0.76(+0.86%)
Feb 19, 2021 84.85 88.69 84.75 88.09 2,418,800 +3.64(+4.31%)
Feb 18, 2021 84.79 84.79 83.35 84.45 1,748,940 -0.41(-0.48%)
Feb 17, 2021 84.59 85.48 83.15 84.86 2,171,671 -0.15(-0.18%)
Feb 16, 2021 85.01 86.72 83.81 85.01 3,511,677 +0.84(+1.00%)
Feb 12, 2021 81.03 84.21 80.87 84.17 4,125,600 +3.13(+3.86%)
Feb 11, 2021 80.17 83.08 79.37 81.04 3,470,207 +1.41(+1.77%)
Feb 10, 2021 77.82 80.81 76.70 79.63 2,909,862 +2.11(+2.72%)
Feb 09, 2021 76.32 78.33 75.32 77.52 1,832,965 +1.13(+1.48%)
Feb 08, 2021 75.00 76.76 74.32 76.39 1,434,413 +2.05(+2.76%)
Feb 05, 2021 75.16 75.43 73.66 74.34 2,043,200 -0.68(-0.91%)
Feb 04, 2021 72.20 75.71 71.88 75.02 2,816,186 +3.58(+5.01%)
Feb 03, 2021 70.86 71.91 70.61 71.44 1,121,624 +1.06(+1.51%)
Feb 02, 2021 68.90 71.94 68.63 70.38 3,246,323 +2.82(+4.17%)
Feb 01, 2021 67.39 68.19 66.25 67.56 2,350,763 +1.11(+1.67%)
Jan 29, 2021 68.62 68.89 65.88 66.45 2,924,600 -2.73(-3.95%)
Jan 28, 2021 70.00 70.56 68.04 69.18 2,215,309 +0.66(+0.96%)
Jan 27, 2021 67.60 70.02 66.36 68.52 2,795,650 -0.18(-0.26%)
Jan 26, 2021 69.87 70.20 67.53 68.70 2,500,432 -0.51(-0.74%)
Jan 25, 2021 71.69 71.99 68.38 69.21 3,563,072 -3.07(-4.25%)
Jan 22, 2021 73.50 74.34 72.02 72.28 2,667,800 -2.31(-3.10%)
Jan 21, 2021 73.75 74.74 73.05 74.59 1,725,628 +0.86(+1.17%)
Jan 20, 2021 76.53 77.05 73.67 73.73 3,201,049 -2.81(-3.67%)
Jan 19, 2021 70.87 78.00 70.38 76.54 6,215,326 +4.97(+6.94%)
Jan 15, 2021 72.89 72.93 70.83 71.57 1,738,700 -1.76(-2.40%)
Jan 14, 2021 73.82 75.16 73.25 73.33 2,119,232 +0.01(+0.01%)
Jan 13, 2021 73.46 74.42 73.05 73.32 2,163,173 -0.05(-0.07%)
Jan 12, 2021 72.40 73.59 71.72 73.37 1,864,191 +1.13(+1.56%)
Jan 11, 2021 72.48 74.00 71.53 72.24 2,328,245 -1.22(-1.66%)
Jan 08, 2021 73.21 74.06 72.65 73.46 2,259,200 +0.45(+0.62%)
Jan 07, 2021 72.91 74.49 72.19 73.01 1,355,405 +0.39(+0.54%)
Jan 06, 2021 72.72 74.49 71.72 72.62 2,630,653 +0.62(+0.86%)
Jan 05, 2021 70.25 73.11 70.25 72.00 1,642,028 +1.33(+1.88%)
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.