Skip to main content

Live Nation Entertainment (NY: LYV )

89.64 -2.18 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 77.16 78.23 76.69 77.82 2,323,564 +0.66(+0.86%)
May 05, 2023 74.19 79.07 73.70 77.16 6,701,075 +10.09(+15.04%)
May 04, 2023 67.01 67.43 66.38 67.07 1,734,179 -0.20(-0.30%)
May 03, 2023 67.65 68.47 67.23 67.27 1,381,299 -0.48(-0.71%)
May 02, 2023 68.01 68.33 66.39 67.75 1,611,257 -0.65(-0.95%)
May 01, 2023 67.83 69.36 67.75 68.40 1,357,854 +0.62(+0.91%)
Apr 28, 2023 67.14 68.27 66.91 67.78 1,725,841 +0.42(+0.62%)
Apr 27, 2023 65.68 67.63 65.20 67.36 1,628,399 +1.94(+2.97%)
Apr 26, 2023 66.42 66.82 64.96 65.42 1,357,271 -0.98(-1.48%)
Apr 25, 2023 66.95 66.96 65.93 66.40 1,311,196 -0.80(-1.19%)
Apr 24, 2023 67.44 67.51 66.61 67.20 1,051,577 +0.22(+0.33%)
Apr 21, 2023 67.04 67.14 66.34 66.98 853,690 +0.10(+0.15%)
Apr 20, 2023 67.10 67.47 66.63 66.88 1,344,440 -0.87(-1.28%)
Apr 19, 2023 67.05 67.98 66.60 67.75 1,239,924 +0.04(+0.06%)
Apr 18, 2023 68.86 68.86 67.63 67.71 1,853,602 -0.72(-1.05%)
Apr 17, 2023 68.73 69.00 67.88 68.43 1,529,470 -0.53(-0.77%)
Apr 14, 2023 70.34 70.71 68.69 68.96 1,211,065 -1.58(-2.24%)
Apr 13, 2023 70.43 71.12 70.30 70.54 980,349 +0.64(+0.92%)
Apr 12, 2023 71.01 71.18 69.90 69.90 1,550,598 -0.28(-0.40%)
Apr 11, 2023 69.91 70.80 69.67 70.18 1,379,800 +0.45(+0.65%)
Apr 10, 2023 68.51 69.90 68.35 69.73 1,087,738 +0.60(+0.87%)
Apr 06, 2023 68.72 69.13 68.34 69.13 1,462,195 +0.33(+0.48%)
Apr 05, 2023 68.70 69.11 68.20 68.80 1,321,327 -0.59(-0.85%)
Apr 04, 2023 69.42 69.64 68.03 69.39 1,396,676 +0.08(+0.12%)
Apr 03, 2023 69.83 69.98 68.71 69.31 1,287,159 -0.69(-0.99%)
Mar 31, 2023 70.00 70.33 69.50 70.00 1,412,356 +0.80(+1.16%)
Mar 30, 2023 69.21 69.76 68.21 69.20 1,591,727 +0.59(+0.86%)
Mar 29, 2023 68.67 68.95 67.99 68.61 1,460,290 +0.76(+1.12%)
Mar 28, 2023 66.91 67.87 66.80 67.85 1,937,248 +0.76(+1.13%)
Mar 27, 2023 66.70 67.61 66.44 67.09 1,362,135 +1.14(+1.73%)
Mar 24, 2023 64.70 66.18 64.25 65.95 1,911,335 +0.61(+0.93%)
Mar 23, 2023 66.76 67.44 64.59 65.34 1,596,739 -0.90(-1.36%)
Mar 22, 2023 69.20 69.28 66.23 66.24 2,241,320 -2.99(-4.32%)
Mar 21, 2023 68.90 69.39 68.52 69.23 1,663,194 +1.20(+1.76%)
Mar 20, 2023 66.71 68.74 66.46 68.03 1,891,518 +1.69(+2.55%)
Mar 17, 2023 67.55 67.55 65.82 66.34 2,340,778 -1.32(-1.95%)
Mar 16, 2023 66.67 67.98 65.85 67.66 1,845,358 +0.63(+0.94%)
Mar 15, 2023 66.61 67.19 65.25 67.03 2,923,296 -0.60(-0.89%)
Mar 14, 2023 68.00 68.52 66.92 67.63 1,664,329 +0.66(+0.99%)
Mar 13, 2023 66.56 68.50 65.86 66.97 3,013,160 +0.32(+0.48%)
Mar 10, 2023 68.05 68.12 66.40 66.65 1,952,503 -1.50(-2.20%)
Mar 09, 2023 70.18 70.66 68.04 68.15 1,827,568 -2.10(-2.99%)
Mar 08, 2023 70.39 70.71 69.72 70.25 1,330,688 +0.00(+0.00%)
Mar 07, 2023 72.36 73.05 70.04 70.25 1,876,938 -2.35(-3.24%)
Mar 06, 2023 73.54 73.86 72.53 72.60 1,728,622 -0.37(-0.51%)
Mar 03, 2023 72.91 73.45 72.47 72.97 1,510,534 +0.51(+0.70%)
Mar 02, 2023 71.40 73.05 70.72 72.46 1,659,894 +0.45(+0.62%)
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.