Live Nation Entertainment (NY: LYV )

107.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 91.18 91.50 89.94 90.11 1,086,346 -0.41(-0.45%)
May 27, 2021 90.78 91.00 88.88 90.52 1,973,844 +0.22(+0.24%)
May 26, 2021 90.90 91.40 89.90 90.30 1,265,729 -0.07(-0.08%)
May 25, 2021 93.02 93.07 89.28 90.37 3,172,702 -1.35(-1.47%)
May 24, 2021 89.66 92.02 88.33 91.72 2,271,898 +2.46(+2.76%)
May 21, 2021 89.46 89.66 87.91 89.26 2,498,408 +0.89(+1.01%)
May 20, 2021 87.64 89.69 87.10 88.37 2,627,730 +1.07(+1.23%)
May 19, 2021 85.18 87.39 84.25 87.30 2,853,322 +0.21(+0.24%)
May 18, 2021 84.78 88.78 84.64 87.09 5,444,916 +2.57(+3.04%)
May 17, 2021 85.22 86.50 83.11 84.52 2,570,471 -1.28(-1.49%)
May 14, 2021 82.59 85.87 82.35 85.80 3,493,088 +4.57(+5.63%)
May 13, 2021 78.18 81.55 78.18 81.23 2,476,194 +3.32(+4.26%)
May 12, 2021 82.36 82.53 77.82 77.91 2,493,210 -4.04(-4.93%)
May 11, 2021 81.20 82.56 79.90 81.95 2,906,603 -1.11(-1.34%)
May 10, 2021 82.11 85.34 80.53 83.06 3,858,471 +3.10(+3.88%)
May 07, 2021 74.36 80.37 74.01 79.96 2,994,630 +4.84(+6.44%)
May 06, 2021 78.99 79.55 74.91 75.12 4,018,814 -3.65(-4.63%)
May 05, 2021 79.59 79.75 78.70 78.77 1,591,674 -0.51(-0.64%)
May 04, 2021 81.71 82.09 78.46 79.28 1,587,247 -2.87(-3.49%)
May 03, 2021 82.64 82.97 81.55 82.15 942,184 +0.27(+0.33%)
Apr 30, 2021 82.02 82.81 81.56 81.88 943,200 -0.73(-0.88%)
Apr 29, 2021 83.02 83.88 81.80 82.61 822,763 +0.19(+0.23%)
Apr 28, 2021 82.40 83.50 82.22 82.42 899,691 +0.14(+0.17%)
Apr 27, 2021 83.03 83.37 82.06 82.28 923,273 -0.34(-0.41%)
Apr 26, 2021 82.41 83.29 82.05 82.62 1,027,007 +0.84(+1.03%)
Apr 23, 2021 81.79 82.17 81.14 81.78 1,315,100 +0.80(+0.99%)
Apr 22, 2021 81.52 81.89 79.90 80.98 3,544,910 -0.30(-0.37%)
Apr 21, 2021 78.07 81.33 77.44 81.28 2,571,215 +2.83(+3.61%)
Apr 20, 2021 80.99 81.31 77.73 78.45 2,466,813 -3.13(-3.84%)
Apr 19, 2021 80.98 82.44 80.44 81.58 2,980,865 +0.59(+0.73%)
Apr 16, 2021 80.63 81.72 80.51 80.99 1,905,500 +0.74(+0.92%)
Apr 15, 2021 82.58 83.03 80.18 80.25 2,332,303 -1.80(-2.19%)
Apr 14, 2021 83.05 84.65 81.75 82.05 2,379,272 -0.62(-0.75%)
Apr 13, 2021 84.10 84.11 81.92 82.67 3,035,518 -2.21(-2.60%)
Apr 12, 2021 85.76 85.98 84.03 84.88 1,333,626 -1.12(-1.30%)
Apr 09, 2021 87.18 87.36 85.14 86.00 1,452,500 -1.00(-1.15%)
Apr 08, 2021 86.66 87.11 85.78 87.00 1,288,221 +0.32(+0.37%)
Apr 07, 2021 88.88 88.88 86.58 86.68 1,283,534 -2.25(-2.53%)
Apr 06, 2021 87.62 89.40 87.47 88.93 1,807,806 +1.38(+1.58%)
Apr 05, 2021 89.27 89.44 87.10 87.55 1,653,179 -0.52(-0.59%)
Apr 01, 2021 85.50 88.15 84.97 88.07 2,002,600 +3.42(+4.04%)
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%)
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.