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 (%)
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%)
Jul 01, 2021 88.28 89.23 88.00 88.59 1,761,269 +1.00(+1.14%)
Jun 30, 2021 88.47 88.82 87.03 87.59 2,689,795 -0.89(-1.01%)
Jun 29, 2021 88.29 89.75 87.36 88.48 1,888,199 +0.19(+0.22%)
Jun 28, 2021 92.76 92.76 86.34 88.29 4,105,831 -4.31(-4.65%)
Jun 25, 2021 92.00 93.37 91.61 92.60 3,757,090 +0.61(+0.66%)
Jun 24, 2021 92.74 92.83 91.13 91.99 1,508,707 +0.05(+0.05%)
Jun 23, 2021 91.49 94.00 91.22 91.94 2,081,000 +0.42(+0.46%)
Jun 22, 2021 88.89 92.55 87.49 91.52 6,012,648 +2.46(+2.76%)
Jun 21, 2021 86.80 89.15 85.92 89.06 1,532,166 +3.40(+3.97%)
Jun 18, 2021 84.19 85.85 83.55 85.66 2,031,425 +0.30(+0.35%)
Jun 17, 2021 86.94 87.69 84.74 85.36 1,318,673 -1.86(-2.13%)
Jun 16, 2021 86.01 87.45 85.74 87.22 1,003,662 +1.26(+1.47%)
Jun 15, 2021 86.88 87.48 85.50 85.96 1,348,536 -0.44(-0.51%)
Jun 14, 2021 87.31 87.83 85.77 86.40 1,186,116 -1.06(-1.21%)
Jun 11, 2021 87.29 88.07 87.00 87.46 1,243,736 +0.45(+0.52%)
Jun 10, 2021 88.41 88.73 85.73 87.01 2,099,333 -1.16(-1.32%)
Jun 09, 2021 89.45 89.45 88.09 88.17 1,096,179 -1.12(-1.25%)
Jun 08, 2021 89.95 89.97 87.91 89.29 1,399,638 -0.41(-0.46%)
Jun 07, 2021 89.41 90.98 89.19 89.70 1,236,839 +0.46(+0.52%)
Jun 04, 2021 90.46 91.05 89.06 89.24 1,205,155 -0.79(-0.88%)
Jun 03, 2021 90.19 91.11 88.78 90.03 1,820,685 -0.88(-0.97%)
Jun 02, 2021 91.93 92.43 90.32 90.91 2,250,537 -1.06(-1.15%)
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.