Skip to main content

Live Nation Entertainment (NY: LYV )

106.51 -0.30 (-0.28%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 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%)
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.