Skip to main content

Live Nation Entertainment (NY: LYV )

105.77 -1.04 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.44 28.67 28.41 28.60 1,047,681 +0.20(+0.70%)
May 28, 2015 28.86 28.86 28.39 28.40 978,450 -0.44(-1.53%)
May 27, 2015 28.42 28.97 28.27 28.84 1,650,009 +0.52(+1.84%)
May 26, 2015 27.25 28.35 27.17 28.32 2,130,590 +0.96(+3.51%)
May 22, 2015 27.20 27.36 27.36 27.36 392,700 +0.09(+0.33%)
May 21, 2015 27.12 27.31 26.89 27.27 848,654 +0.08(+0.29%)
May 20, 2015 27.26 27.28 26.94 27.19 847,616 -0.06(-0.22%)
May 19, 2015 27.54 27.71 27.22 27.25 602,040 -0.24(-0.87%)
May 18, 2015 27.14 27.50 27.14 27.49 447,488 +0.33(+1.22%)
May 15, 2015 26.99 27.25 26.95 27.16 528,972 +0.16(+0.59%)
May 14, 2015 26.86 27.01 26.65 27.00 365,144 +0.35(+1.31%)
May 13, 2015 26.67 26.83 26.52 26.65 677,860 +0.06(+0.23%)
May 12, 2015 26.49 26.79 26.29 26.59 490,506 -0.04(-0.15%)
May 11, 2015 26.82 26.90 26.61 26.63 444,228 -0.22(-0.82%)
May 08, 2015 26.90 26.99 26.68 26.85 671,064 +0.29(+1.09%)
May 07, 2015 26.65 26.79 26.43 26.56 496,595 -0.07(-0.26%)
May 06, 2015 26.97 27.09 26.56 26.63 701,908 -0.26(-0.97%)
May 05, 2015 27.75 27.79 26.86 26.89 1,201,845 -0.86(-3.10%)
May 04, 2015 27.25 27.78 27.21 27.75 1,423,829 +0.67(+2.47%)
May 01, 2015 26.73 27.24 26.47 27.08 1,991,060 +2.02(+8.06%)
Apr 30, 2015 25.54 25.71 24.99 25.06 967,607 -0.57(-2.22%)
Apr 29, 2015 25.39 25.80 25.37 25.63 489,230 +0.12(+0.47%)
Apr 28, 2015 25.54 25.72 25.29 25.51 765,683 -0.07(-0.27%)
Apr 27, 2015 26.01 26.07 25.51 25.58 898,272 -0.41(-1.58%)
Apr 24, 2015 26.06 26.30 25.90 25.99 456,370 +0.01(+0.04%)
Apr 23, 2015 25.91 26.07 25.83 25.98 604,701 -0.01(-0.04%)
Apr 22, 2015 26.00 26.10 25.78 25.99 433,101 +0.02(+0.08%)
Apr 21, 2015 26.00 26.09 25.77 25.97 679,310 +0.06(+0.23%)
Apr 20, 2015 25.82 25.91 25.53 25.91 510,481 +0.21(+0.82%)
Apr 17, 2015 26.02 26.06 25.60 25.70 504,155 -0.54(-2.06%)
Apr 16, 2015 26.13 26.24 26.00 26.24 511,198 +0.06(+0.23%)
Apr 15, 2015 26.09 26.33 26.09 26.18 654,800 +0.15(+0.58%)
Apr 14, 2015 26.00 26.11 25.85 26.03 597,495 +0.08(+0.31%)
Apr 13, 2015 25.76 26.15 25.68 25.95 1,029,324 +0.15(+0.58%)
Apr 10, 2015 25.97 26.10 25.77 25.80 575,669 -0.13(-0.50%)
Apr 09, 2015 25.82 26.07 25.69 25.93 1,116,788 +0.20(+0.78%)
Apr 08, 2015 25.69 25.88 25.48 25.73 794,214 -0.01(-0.04%)
Apr 07, 2015 25.87 26.12 25.70 25.74 734,855 -0.17(-0.66%)
Apr 06, 2015 25.53 25.95 25.46 25.91 2,284,610 +0.22(+0.86%)
Apr 02, 2015 25.22 25.69 25.69 25.69 908,400 +0.38(+1.50%)
Apr 01, 2015 25.14 25.38 24.98 25.31 808,684 +0.08(+0.32%)
Mar 31, 2015 25.12 25.41 25.04 25.23 869,887 -0.02(-0.08%)
Mar 30, 2015 25.18 25.38 25.02 25.25 847,134 +0.25(+1.00%)
Mar 27, 2015 24.95 25.03 24.62 25.00 715,908 +0.07(+0.28%)
Mar 26, 2015 24.79 25.04 24.61 24.93 618,472 -0.03(-0.12%)
Mar 25, 2015 25.47 25.47 24.95 24.96 864,754 -0.52(-2.04%)
Mar 24, 2015 25.45 25.58 25.21 25.48 528,915 +0.05(+0.20%)
Mar 23, 2015 25.47 25.64 25.33 25.43 472,119 -0.07(-0.27%)
Mar 20, 2015 25.64 25.68 25.38 25.50 1,220,466 -0.01(-0.04%)
Mar 19, 2015 25.59 25.77 25.43 25.51 610,934 -0.21(-0.82%)
Mar 18, 2015 25.36 25.86 25.20 25.72 973,902 +0.32(+1.26%)
Mar 17, 2015 25.43 25.47 25.20 25.40 710,921 -0.13(-0.51%)
Mar 16, 2015 25.24 25.54 25.08 25.53 807,029 +0.45(+1.79%)
Mar 13, 2015 25.40 25.45 24.84 25.08 1,108,343 -0.36(-1.42%)
Mar 12, 2015 25.38 25.61 25.25 25.44 979,243 +0.07(+0.28%)
Mar 11, 2015 25.72 25.88 25.07 25.37 1,214,292 +0.11(+0.44%)
Mar 10, 2015 25.16 25.42 24.94 25.26 945,952 -0.22(-0.86%)
Mar 09, 2015 25.51 25.68 25.41 25.48 666,526 -0.28(-1.09%)
Mar 06, 2015 26.07 26.20 25.55 25.76 891,030 -0.45(-1.72%)
Mar 05, 2015 26.26 26.33 26.07 26.21 648,955 +0.06(+0.23%)
Mar 04, 2015 26.18 26.19 25.94 26.15 790,178 -0.04(-0.15%)
Mar 03, 2015 26.54 26.72 25.83 26.19 953,089 -0.59(-2.20%)
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.