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 (%)
Apr 28, 2006 19.00 19.25 19.00 19.00 210,600 -0.15(-0.78%)
Apr 27, 2006 19.25 19.38 19.01 19.15 116,800 -0.21(-1.08%)
Apr 26, 2006 19.21 19.56 19.21 19.36 144,500 +0.15(+0.78%)
Apr 25, 2006 19.25 19.44 19.16 19.21 136,100 -0.04(-0.21%)
Apr 24, 2006 19.15 19.35 19.15 19.25 228,500 +0.09(+0.47%)
Apr 21, 2006 19.23 19.43 19.11 19.16 223,400 -0.07(-0.36%)
Apr 20, 2006 19.24 19.25 19.15 19.23 77,400 -0.01(-0.05%)
Apr 19, 2006 19.35 19.44 19.18 19.24 179,400 -0.06(-0.31%)
Apr 18, 2006 19.33 19.55 19.26 19.30 86,600 -0.09(-0.46%)
Apr 17, 2006 19.16 19.44 19.16 19.39 128,900 +0.19(+0.99%)
Apr 13, 2006 19.17 19.25 19.10 19.20 216,800 +0.03(+0.16%)
Apr 12, 2006 19.00 19.25 18.87 19.17 256,000 +0.17(+0.89%)
Apr 11, 2006 19.06 19.15 18.96 19.00 135,900 -0.06(-0.31%)
Apr 10, 2006 19.18 19.21 19.00 19.06 98,600 -0.14(-0.73%)
Apr 07, 2006 19.10 19.25 19.05 19.20 57,600 +0.01(+0.05%)
Apr 06, 2006 18.98 19.25 18.97 19.19 810,600 +0.19(+1.00%)
Apr 05, 2006 19.06 19.10 18.95 19.00 119,000 -0.02(-0.11%)
Apr 04, 2006 18.95 19.28 18.92 19.02 156,900 -0.15(-0.78%)
Apr 03, 2006 19.86 19.90 19.15 19.17 150,000 -0.67(-3.38%)
Mar 31, 2006 19.09 19.99 19.09 19.84 238,000 +0.82(+4.31%)
Mar 30, 2006 18.92 19.10 18.90 19.02 237,200 +0.03(+0.16%)
Mar 29, 2006 18.98 19.03 18.65 18.99 114,500 +0.06(+0.32%)
Mar 28, 2006 18.62 19.09 18.61 18.93 123,400 +0.21(+1.12%)
Mar 27, 2006 18.83 18.85 18.47 18.72 120,100 -0.13(-0.69%)
Mar 24, 2006 18.82 19.11 18.51 18.85 271,200 +0.00(+0.00%)
Mar 23, 2006 19.00 19.02 18.82 18.85 258,200 -0.15(-0.79%)
Mar 22, 2006 18.85 19.00 18.60 19.00 116,100 +0.15(+0.80%)
Mar 21, 2006 18.55 18.95 18.55 18.85 254,900 +0.24(+1.29%)
Mar 20, 2006 18.45 18.88 18.39 18.61 171,600 +0.10(+0.54%)
Mar 17, 2006 18.50 18.60 18.23 18.51 556,600 +0.01(+0.05%)
Mar 16, 2006 18.00 18.70 18.00 18.50 263,100 +0.50(+2.78%)
Mar 15, 2006 18.12 18.12 17.94 18.00 143,700 -0.21(-1.15%)
Mar 14, 2006 17.90 18.23 17.83 18.21 141,100 +0.23(+1.28%)
Mar 13, 2006 18.00 18.03 17.93 17.98 90,200 -0.10(-0.55%)
Mar 10, 2006 18.06 18.49 18.00 18.08 1,187,800 -0.03(-0.17%)
Mar 09, 2006 17.90 18.11 17.90 18.11 198,000 +0.16(+0.89%)
Mar 08, 2006 17.91 18.13 17.90 17.95 66,400 +0.00(+0.00%)
Mar 07, 2006 18.15 18.15 17.67 17.95 142,100 -0.01(-0.06%)
Mar 06, 2006 17.55 18.07 17.55 17.96 80,600 +0.41(+2.34%)
Mar 03, 2006 17.65 17.67 17.50 17.55 188,000 -0.17(-0.96%)
Mar 02, 2006 17.75 17.81 17.59 17.72 181,000 -0.07(-0.39%)
Mar 01, 2006 17.75 17.88 17.65 17.79 146,900 -0.06(-0.34%)
Feb 28, 2006 17.91 17.98 17.72 17.85 174,200 -0.06(-0.34%)
Feb 27, 2006 18.35 18.58 17.84 17.91 270,300 -0.58(-3.14%)
Feb 24, 2006 18.60 18.70 17.78 18.49 670,600 -0.22(-1.18%)
Feb 23, 2006 18.51 18.93 18.30 18.71 131,000 -0.23(-1.21%)
Feb 22, 2006 18.68 19.00 18.57 18.94 117,900 +0.01(+0.05%)
Feb 21, 2006 17.55 19.20 17.46 18.93 861,700 +0.99(+5.52%)
Feb 17, 2006 18.40 18.47 17.90 17.94 257,000 -0.56(-3.03%)
Feb 16, 2006 19.08 19.08 18.45 18.50 1,359,700 -0.57(-2.99%)
Feb 15, 2006 19.00 19.12 18.97 19.07 674,500 +0.05(+0.26%)
Feb 14, 2006 19.40 19.40 18.92 19.02 436,300 -0.38(-1.96%)
Feb 13, 2006 19.00 19.56 19.00 19.40 718,000 +0.33(+1.73%)
Feb 10, 2006 19.00 19.30 18.98 19.07 456,100 +0.12(+0.63%)
Feb 09, 2006 17.92 19.00 17.90 18.95 836,800 +1.08(+6.04%)
Feb 08, 2006 17.76 17.87 17.51 17.87 210,600 +0.11(+0.62%)
Feb 07, 2006 17.75 18.15 17.54 17.76 322,000 +0.12(+0.68%)
Feb 06, 2006 17.70 17.75 17.49 17.64 338,300 -0.01(-0.06%)
Feb 03, 2006 17.28 17.74 17.25 17.65 243,700 +0.25(+1.44%)
Feb 02, 2006 17.50 17.58 17.25 17.40 804,400 -0.11(-0.63%)
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.