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, 2023 84.46 85.07 84.15 84.53 1,457,130 +0.23(+0.27%)
Aug 30, 2023 84.29 85.04 83.84 84.30 1,509,523 +0.02(+0.02%)
Aug 29, 2023 84.47 85.04 84.01 84.28 2,151,231 -0.56(-0.66%)
Aug 28, 2023 84.97 85.12 84.26 84.84 1,161,145 +0.05(+0.06%)
Aug 25, 2023 84.00 85.53 83.92 84.79 1,076,806 +1.09(+1.30%)
Aug 24, 2023 83.67 84.58 83.28 83.70 1,548,807 -0.39(-0.46%)
Aug 23, 2023 84.64 84.78 84.03 84.09 748,031 -0.16(-0.19%)
Aug 22, 2023 84.16 84.52 83.77 84.25 779,017 +0.29(+0.35%)
Aug 21, 2023 84.35 84.95 83.27 83.96 904,424 -0.43(-0.51%)
Aug 18, 2023 83.96 84.76 83.23 84.39 847,414 -0.17(-0.20%)
Aug 17, 2023 85.45 85.73 84.50 84.56 976,629 -1.04(-1.21%)
Aug 16, 2023 85.96 86.55 85.03 85.60 826,374 -0.51(-0.59%)
Aug 15, 2023 85.87 87.50 85.77 86.11 1,209,151 -0.05(-0.06%)
Aug 14, 2023 86.39 86.55 85.54 86.16 1,321,945 -0.45(-0.52%)
Aug 11, 2023 85.95 87.08 85.01 86.61 2,194,048 -0.38(-0.44%)
Aug 10, 2023 86.82 87.65 86.18 86.99 1,260,210 +0.69(+0.80%)
Aug 09, 2023 88.07 88.07 85.96 86.30 1,583,698 -1.58(-1.80%)
Aug 08, 2023 88.78 89.07 86.75 87.88 1,743,873 -1.34(-1.50%)
Aug 07, 2023 88.32 89.59 87.64 89.22 2,238,623 +1.49(+1.70%)
Aug 04, 2023 86.80 88.80 85.15 87.73 3,543,131 +1.48(+1.72%)
Aug 03, 2023 85.22 86.94 85.20 86.25 1,693,154 +0.28(+0.33%)
Aug 02, 2023 86.72 86.72 85.25 85.97 1,960,780 -1.13(-1.30%)
Aug 01, 2023 87.48 88.45 86.01 87.10 2,976,484 -0.65(-0.74%)
Jul 31, 2023 91.39 92.81 86.63 87.75 7,258,345 -1.58(-1.77%)
Jul 28, 2023 98.75 101.74 81.04 89.33 12,572,489 -7.60(-7.84%)
Jul 27, 2023 98.93 99.11 96.45 96.93 4,083,711 -0.97(-0.99%)
Jul 26, 2023 98.13 98.25 96.88 97.90 1,315,706 -0.57(-0.58%)
Jul 25, 2023 97.25 99.13 97.03 98.47 2,093,552 +1.31(+1.35%)
Jul 24, 2023 96.80 97.32 95.11 97.16 2,029,124 +0.32(+0.33%)
Jul 21, 2023 97.65 98.81 96.61 96.84 2,504,133 +0.02(+0.02%)
Jul 20, 2023 94.94 96.90 94.58 96.82 2,325,025 +1.18(+1.23%)
Jul 19, 2023 97.41 97.56 95.39 95.64 2,326,702 -1.99(-2.04%)
Jul 18, 2023 94.15 97.70 93.54 97.63 2,555,652 +3.34(+3.54%)
Jul 17, 2023 94.73 94.81 93.94 94.29 1,379,210 -0.17(-0.18%)
Jul 14, 2023 92.99 94.52 92.99 94.46 1,269,838 +1.34(+1.44%)
Jul 13, 2023 92.34 93.57 92.31 93.12 1,714,345 +1.37(+1.49%)
Jul 12, 2023 93.52 93.84 91.65 91.75 2,748,600 -1.13(-1.22%)
Jul 11, 2023 92.01 93.49 91.78 92.88 1,842,399 +0.85(+0.92%)
Jul 10, 2023 91.67 93.23 91.57 92.03 2,011,809 +0.27(+0.29%)
Jul 07, 2023 91.45 93.32 91.45 91.76 1,649,155 +0.12(+0.13%)
Jul 06, 2023 91.91 92.09 90.83 91.64 1,960,806 -1.08(-1.16%)
Jul 05, 2023 91.59 92.81 90.87 92.72 2,135,003 +0.97(+1.06%)
Jul 03, 2023 91.11 91.96 90.85 91.75 768,902 +0.64(+0.70%)
Jun 30, 2023 90.41 91.44 90.21 91.11 1,403,118 +1.43(+1.59%)
Jun 29, 2023 88.66 90.28 88.26 89.68 1,590,513 +0.96(+1.08%)
Jun 28, 2023 88.24 89.13 87.73 88.72 1,328,076 +0.65(+0.74%)
Jun 27, 2023 87.93 88.80 87.23 88.07 1,431,589 +0.77(+0.88%)
Jun 26, 2023 87.38 88.15 87.14 87.30 921,824 -0.46(-0.52%)
Jun 23, 2023 87.72 88.71 87.38 87.76 2,663,940 -1.04(-1.17%)
Jun 22, 2023 88.26 89.20 87.78 88.80 1,257,351 +0.15(+0.17%)
Jun 21, 2023 89.09 89.80 88.37 88.65 1,477,444 -0.48(-0.54%)
Jun 20, 2023 89.57 90.10 88.80 89.13 1,594,685 -1.05(-1.16%)
Jun 16, 2023 91.29 91.42 89.81 90.18 3,121,199 -0.16(-0.18%)
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.