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 (%)
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%)
Jan 04, 2021 73.37 73.79 69.95 70.67 2,354,291 -2.81(-3.82%)
Dec 31, 2020 73.48 73.48 73.48 1,231,532 -1.09(-1.46%)
Dec 30, 2020 74.25 75.09 74.25 74.57 1,231,532 +0.06(+0.08%)
Dec 29, 2020 75.00 75.34 74.18 74.51 1,921,807 -0.17(-0.23%)
Dec 28, 2020 71.78 75.57 71.73 74.68 2,299,804 +3.04(+4.24%)
Dec 24, 2020 71.93 72.04 71.35 71.64 381,800 +0.01(+0.01%)
Dec 23, 2020 72.02 73.06 71.58 71.63 1,845,544 -0.38(-0.53%)
Dec 22, 2020 72.39 72.63 71.25 72.01 1,847,518 -0.17(-0.24%)
Dec 21, 2020 70.90 73.08 70.32 72.18 2,452,623 -1.25(-1.70%)
Dec 18, 2020 74.12 74.45 73.11 73.43 4,166,400 -0.55(-0.74%)
Dec 17, 2020 73.24 74.29 72.51 73.98 1,797,536 +1.00(+1.37%)
Dec 16, 2020 73.05 73.63 72.18 72.98 1,716,199 -0.19(-0.26%)
Dec 15, 2020 70.47 73.72 70.38 73.17 3,240,459 +2.82(+4.01%)
Dec 14, 2020 71.90 74.25 70.27 70.35 2,534,740 -0.58(-0.82%)
Dec 11, 2020 71.24 71.96 69.68 70.93 2,605,600 -1.40(-1.94%)
Dec 10, 2020 69.99 72.43 69.39 72.33 2,295,070 +2.07(+2.95%)
Dec 09, 2020 71.11 71.35 68.61 70.26 1,985,312 +0.37(+0.53%)
Dec 08, 2020 69.60 70.61 68.95 69.89 2,525,231 -0.04(-0.06%)
Dec 07, 2020 69.50 70.13 68.50 69.93 2,154,984 -0.07(-0.10%)
Dec 04, 2020 69.62 70.22 69.51 70.00 2,250,400 +0.78(+1.13%)
Dec 03, 2020 70.44 70.83 68.71 69.22 1,891,234 -0.68(-0.97%)
Dec 02, 2020 67.65 70.39 66.87 69.90 2,646,472 +1.79(+2.63%)
Dec 01, 2020 66.56 69.33 66.25 68.11 2,794,375 +2.46(+3.75%)
Nov 30, 2020 66.74 67.25 64.92 65.65 2,262,282 -1.58(-2.35%)
Nov 27, 2020 68.43 68.81 67.04 67.23 808,700 -1.06(-1.55%)
Nov 25, 2020 68.33 69.09 67.23 68.29 1,219,100 -1.02(-1.47%)
Nov 24, 2020 69.80 70.53 68.83 69.31 2,561,000 +1.01(+1.48%)
Nov 23, 2020 67.26 68.86 66.75 68.30 2,106,816 +1.99(+3.00%)
Nov 20, 2020 66.66 67.03 65.00 66.31 2,082,400 -0.60(-0.90%)
Nov 19, 2020 66.85 68.46 66.49 66.91 1,589,872 -0.18(-0.27%)
Nov 18, 2020 69.40 71.02 67.01 67.09 4,362,865 -1.69(-2.46%)
Nov 17, 2020 66.93 69.04 66.81 68.78 3,469,592 +0.46(+0.67%)
Nov 16, 2020 68.86 69.54 66.16 68.32 5,280,465 +2.24(+3.39%)
Nov 13, 2020 62.83 66.45 62.75 66.08 4,098,900 +3.84(+6.17%)
Nov 12, 2020 62.87 63.36 61.50 62.24 3,106,856 -1.45(-2.28%)
Nov 11, 2020 65.31 65.61 62.71 63.69 3,642,529 -1.57(-2.41%)
Nov 10, 2020 62.75 65.51 62.49 65.26 5,791,144 +0.90(+1.40%)
Nov 09, 2020 67.55 72.72 64.17 64.36 14,769,630 +8.32(+14.85%)
Nov 06, 2020 55.99 56.55 53.15 56.04 2,996,100 -0.39(-0.69%)
Nov 05, 2020 55.33 56.76 54.88 56.43 1,974,992 +1.70(+3.11%)
Nov 04, 2020 53.00 55.99 52.45 54.73 2,763,850 +1.39(+2.61%)
Nov 03, 2020 51.11 53.97 50.88 53.34 2,917,408 +3.11(+6.19%)
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.