Skip to main content

Live Nation Entertainment (NY: LYV )

106.81 +0.00 (+0.00%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.18 43.88 43.18 43.78 1,462,578 +0.67(+1.55%)
Oct 30, 2017 43.02 43.22 42.70 43.11 982,106 -0.08(-0.19%)
Oct 27, 2017 42.61 43.24 42.02 43.19 1,287,546 +0.93(+2.20%)
Oct 26, 2017 42.20 42.68 41.91 42.26 1,290,468 +0.01(+0.02%)
Oct 25, 2017 43.00 43.03 42.12 42.25 1,221,355 -0.72(-1.68%)
Oct 24, 2017 43.00 43.16 42.93 42.97 803,396 -0.17(-0.39%)
Oct 23, 2017 43.17 43.34 42.90 43.14 1,462,535 -0.06(-0.14%)
Oct 20, 2017 43.29 43.50 42.97 43.20 1,054,640 +0.10(+0.23%)
Oct 19, 2017 42.41 43.15 42.39 43.10 2,380,685 +0.50(+1.17%)
Oct 18, 2017 41.77 42.88 41.68 42.60 2,728,061 +1.19(+2.87%)
Oct 17, 2017 41.90 41.90 41.29 41.41 1,606,147 -0.37(-0.89%)
Oct 16, 2017 41.97 42.01 41.77 41.78 1,119,952 -0.19(-0.45%)
Oct 13, 2017 42.09 43.20 41.60 41.97 1,230,813 -0.22(-0.52%)
Oct 12, 2017 42.57 42.66 42.16 42.19 1,098,363 -0.60(-1.40%)
Oct 11, 2017 42.87 42.90 42.51 42.79 1,208,786 +0.01(+0.02%)
Oct 10, 2017 42.90 43.00 42.43 42.78 786,309 -0.07(-0.16%)
Oct 09, 2017 42.85 42.97 42.67 42.85 1,073,826 +0.03(+0.07%)
Oct 06, 2017 42.88 43.19 42.76 42.82 1,261,172 -0.06(-0.14%)
Oct 05, 2017 43.09 43.17 42.37 42.88 1,841,368 -0.17(-0.39%)
Oct 04, 2017 42.79 43.20 42.67 43.05 1,211,361 +0.39(+0.91%)
Oct 03, 2017 43.05 43.05 41.91 42.66 3,581,393 -0.15(-0.35%)
Oct 02, 2017 43.00 43.22 42.58 42.81 2,668,115 -0.74(-1.70%)
Sep 29, 2017 43.21 43.64 43.09 43.55 1,363,556 +0.39(+0.90%)
Sep 28, 2017 42.95 43.48 42.88 43.16 900,498 +0.15(+0.35%)
Sep 27, 2017 42.62 43.19 42.59 43.01 1,552,229 +0.42(+0.99%)
Sep 26, 2017 42.91 43.27 42.37 42.59 3,268,946 -0.25(-0.58%)
Sep 25, 2017 43.28 43.45 42.67 42.84 3,218,889 -0.66(-1.52%)
Sep 22, 2017 43.42 43.85 43.36 43.50 1,171,887 -0.08(-0.18%)
Sep 21, 2017 43.09 43.80 42.83 43.58 1,458,941 +0.46(+1.07%)
Sep 20, 2017 43.35 43.54 42.87 43.12 1,487,467 -0.07(-0.16%)
Sep 19, 2017 42.28 43.27 42.24 43.19 1,243,443 +1.02(+2.42%)
Sep 18, 2017 42.09 42.56 41.93 42.17 1,279,565 +0.08(+0.19%)
Sep 15, 2017 41.52 42.16 41.43 42.09 2,067,411 +0.61(+1.47%)
Sep 14, 2017 41.39 41.62 41.15 41.48 1,003,744 +0.03(+0.07%)
Sep 13, 2017 41.57 41.68 41.42 41.45 945,430 -0.07(-0.17%)
Sep 12, 2017 41.17 41.58 41.06 41.52 1,546,750 +0.36(+0.87%)
Sep 11, 2017 40.78 41.37 40.78 41.16 1,729,937 +0.55(+1.35%)
Sep 08, 2017 40.14 40.77 40.09 40.61 1,421,712 +0.43(+1.07%)
Sep 07, 2017 40.15 40.42 40.10 40.18 1,788,301 -0.04(-0.10%)
Sep 06, 2017 40.33 40.52 40.19 40.22 1,186,297 -0.02(-0.05%)
Sep 05, 2017 39.99 40.31 39.94 40.24 1,424,131 +0.14(+0.35%)
Sep 01, 2017 40.04 40.33 40.00 40.10 974,364 +0.14(+0.35%)
Aug 31, 2017 39.71 40.18 39.55 39.96 1,803,508 +0.48(+1.22%)
Aug 30, 2017 38.94 39.57 38.91 39.48 1,945,431 +0.58(+1.49%)
Aug 29, 2017 38.79 39.10 38.63 38.90 1,029,007 -0.04(-0.10%)
Aug 28, 2017 39.28 39.38 38.93 38.94 3,863,270 -0.34(-0.87%)
Aug 25, 2017 39.40 39.63 39.20 39.28 1,200,008 +0.01(+0.03%)
Aug 24, 2017 39.41 39.67 39.18 39.27 883,035 +0.04(+0.10%)
Aug 23, 2017 39.18 39.53 39.09 39.23 946,186 -0.12(-0.30%)
Aug 22, 2017 39.10 39.46 39.01 39.35 1,102,203 +0.37(+0.95%)
Aug 21, 2017 38.44 39.05 38.42 38.98 1,563,689 +0.60(+1.56%)
Aug 18, 2017 38.77 39.10 38.05 38.38 3,157,964 -0.66(-1.69%)
Aug 17, 2017 39.70 39.81 38.98 39.04 1,344,995 -0.71(-1.79%)
Aug 16, 2017 39.80 40.07 39.70 39.75 958,344 -0.04(-0.10%)
Aug 15, 2017 39.30 39.89 39.20 39.79 1,226,916 +0.42(+1.07%)
Aug 14, 2017 38.69 39.83 38.51 39.37 2,403,326 +1.03(+2.69%)
Aug 11, 2017 39.30 39.58 38.32 38.34 5,064,054 -1.27(-3.21%)
Aug 10, 2017 40.90 42.20 36.11 39.61 13,509,660 +2.11(+5.63%)
Aug 09, 2017 37.57 37.76 37.33 37.50 2,811,331 -0.36(-0.95%)
Aug 08, 2017 37.88 38.02 37.45 37.86 2,912,265 -0.03(-0.08%)
Aug 07, 2017 37.48 37.91 37.28 37.89 1,260,312 +0.53(+1.42%)
Aug 04, 2017 37.40 37.46 37.19 37.36 937,419 +0.04(+0.11%)
Aug 03, 2017 37.19 37.49 37.06 37.32 636,358 +0.16(+0.43%)
Aug 02, 2017 37.46 37.54 36.78 37.16 968,446 -0.38(-1.01%)
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.