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 (%)
Sep 30, 2021 91.76 92.89 90.18 91.13 2,052,066 -0.28(-0.31%)
Sep 29, 2021 92.67 93.26 90.95 91.41 2,431,134 -1.01(-1.09%)
Sep 28, 2021 93.52 94.56 92.22 92.42 1,524,664 -1.22(-1.30%)
Sep 27, 2021 93.00 96.50 93.00 93.64 2,501,423 +0.90(+0.97%)
Sep 24, 2021 91.49 93.09 91.09 92.74 1,582,449 +1.15(+1.26%)
Sep 23, 2021 89.19 92.05 88.92 91.59 2,681,970 +3.27(+3.70%)
Sep 22, 2021 85.85 89.00 85.79 88.32 2,020,812 +3.10(+3.64%)
Sep 21, 2021 87.84 88.29 84.51 85.22 2,160,995 -1.52(-1.75%)
Sep 20, 2021 85.99 86.86 84.73 86.74 1,427,201 -0.09(-0.10%)
Sep 17, 2021 86.85 88.35 86.25 86.83 3,888,337 +0.02(+0.02%)
Sep 16, 2021 86.59 87.22 85.26 86.81 2,225,811 +0.27(+0.31%)
Sep 15, 2021 87.00 87.28 84.38 86.54 4,433,559 -2.14(-2.41%)
Sep 14, 2021 89.17 89.69 87.20 88.68 1,889,871 -0.43(-0.48%)
Sep 13, 2021 88.00 89.80 86.51 89.11 2,074,963 +3.03(+3.52%)
Sep 10, 2021 86.94 87.33 85.32 86.08 1,470,407 -0.30(-0.35%)
Sep 09, 2021 85.64 87.61 84.80 86.38 1,313,302 -0.31(-0.36%)
Sep 08, 2021 87.57 88.86 86.13 86.69 946,929 -0.99(-1.13%)
Sep 07, 2021 86.00 87.92 85.89 87.68 1,199,973 +1.60(+1.86%)
Sep 03, 2021 86.07 86.87 84.96 86.08 744,475 -0.61(-0.70%)
Sep 02, 2021 87.05 87.51 86.36 86.69 903,656 +0.33(+0.38%)
Sep 01, 2021 86.77 87.20 86.00 86.36 909,139 -0.34(-0.39%)
Aug 31, 2021 86.17 86.97 85.36 86.70 2,637,454 +0.13(+0.15%)
Aug 30, 2021 87.78 87.78 85.86 86.57 1,346,318 -0.33(-0.38%)
Aug 27, 2021 85.10 87.31 85.10 86.90 1,314,828 +2.15(+2.54%)
Aug 26, 2021 85.44 86.37 84.03 84.75 1,890,357 -1.14(-1.33%)
Aug 25, 2021 85.94 87.68 85.54 85.89 1,679,334 +0.15(+0.17%)
Aug 24, 2021 84.10 86.15 83.66 85.74 2,814,403 +2.30(+2.76%)
Aug 23, 2021 81.09 83.68 80.65 83.44 2,103,958 +3.24(+4.04%)
Aug 20, 2021 78.87 80.30 78.31 80.20 2,114,582 +0.70(+0.88%)
Aug 19, 2021 79.86 80.46 78.14 79.50 2,281,385 -1.37(-1.69%)
Aug 18, 2021 80.99 82.45 80.41 80.87 1,313,661 +0.31(+0.38%)
Aug 17, 2021 80.09 80.83 78.45 80.56 2,298,472 -0.58(-0.71%)
Aug 16, 2021 80.77 81.99 78.78 81.14 2,067,657 -0.44(-0.54%)
Aug 13, 2021 84.09 84.33 81.52 81.58 1,341,102 -2.44(-2.90%)
Aug 12, 2021 83.75 84.05 82.30 84.02 1,505,467 +0.25(+0.30%)
Aug 11, 2021 82.75 84.21 81.72 83.77 1,780,759 +0.02(+0.02%)
Aug 10, 2021 82.95 85.36 82.72 83.75 2,207,018 +0.44(+0.53%)
Aug 09, 2021 84.59 84.94 82.54 83.31 1,587,309 -2.10(-2.46%)
Aug 06, 2021 85.38 86.16 83.79 85.41 1,937,437 +0.65(+0.77%)
Aug 05, 2021 79.38 84.78 79.38 84.76 2,465,599 +5.27(+6.63%)
Aug 04, 2021 80.47 82.88 78.58 79.49 4,145,095 +1.16(+1.48%)
Aug 03, 2021 79.40 79.64 76.31 78.33 3,028,579 -0.79(-1.00%)
Aug 02, 2021 79.25 81.03 78.90 79.12 1,533,555 +0.23(+0.29%)
Jul 30, 2021 80.06 81.96 78.62 78.89 1,479,926 -1.83(-2.27%)
Jul 29, 2021 80.33 82.15 79.83 80.72 1,519,348 +0.51(+0.64%)
Jul 28, 2021 81.57 81.81 78.94 80.21 1,176,834 -0.08(-0.10%)
Jul 27, 2021 81.43 81.94 79.06 80.29 2,267,181 -1.89(-2.30%)
Jul 26, 2021 77.72 82.26 77.71 82.18 2,714,154 +4.47(+5.75%)
Jul 23, 2021 79.48 79.52 77.59 77.71 1,434,930 -1.09(-1.38%)
Jul 22, 2021 79.70 80.17 78.31 78.80 1,342,676 -1.20(-1.50%)
Jul 21, 2021 77.92 80.94 77.83 80.00 2,456,206 +3.01(+3.91%)
Jul 20, 2021 75.41 77.50 74.50 76.99 3,591,730 +2.20(+2.94%)
Jul 19, 2021 76.03 76.48 74.23 74.79 3,771,227 -3.74(-4.76%)
Jul 16, 2021 82.85 82.93 77.92 78.53 2,994,380 -1.40(-1.75%)
Jul 15, 2021 80.51 81.19 78.68 79.93 1,935,773 -1.01(-1.25%)
Jul 14, 2021 81.93 82.34 80.52 80.94 1,577,624 -0.84(-1.03%)
Jul 13, 2021 84.09 84.09 81.19 81.78 2,055,862 -2.61(-3.09%)
Jul 12, 2021 82.99 84.72 82.25 84.39 1,194,845 +0.73(+0.87%)
Jul 09, 2021 83.20 84.15 82.90 83.66 1,623,994 +1.56(+1.90%)
Jul 08, 2021 81.81 83.11 81.23 82.10 1,462,345 -1.50(-1.79%)
Jul 07, 2021 84.05 85.00 82.59 83.60 1,655,693 -1.35(-1.59%)
Jul 06, 2021 87.99 87.99 84.23 84.95 2,046,754 -2.34(-2.68%)
Jul 02, 2021 88.62 88.83 86.34 87.29 1,729,763 -1.30(-1.47%)
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.