Live Nation Entertainment, Inc. LYV
NYSE · United States · Consumer Services
$169.30-1.79 (-1.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $169.30 | -1.05% | $171.39 | $172.92 | $169.23 | 1.85M |
| 2026-09-29 | $171.09 | -0.47% | $171.42 | $172.43 | $170.26 | 1.51M |
| 2026-09-28 | $171.89 | +0.60% | $170.89 | $174.00 | $170.71 | 2.21M |
| 2026-09-25 | $170.87 | -0.11% | $170.59 | $171.38 | $168.73 | 1.15M |
| 2026-09-24 | $171.06 | +1.20% | $168.11 | $171.41 | $166.11 | 1.94M |
| 2026-09-23 | $169.03 | -0.48% | $168.93 | $171.68 | $167.82 | 2.07M |
| 2026-09-22 | $169.84 | +0.39% | $170.97 | $171.23 | $167.47 | 1.81M |
| 2026-09-21 | $169.18 | +1.23% | $168.75 | $170.22 | $167.67 | 1.87M |
| 2026-09-18 | $167.12 | -0.72% | $168.00 | $168.67 | $166.40 | 4.48M |
| 2026-09-17 | $168.34 | -1.63% | $172.29 | $172.37 | $168.06 | 1.45M |
| 2026-09-16 | $171.13 | +0.52% | $171.09 | $174.70 | $169.69 | 1.72M |
| 2026-09-15 | $170.24 | -0.73% | $170.90 | $171.36 | $168.42 | 1.87M |
| 2026-09-14 | $171.49 | +0.79% | $169.46 | $173.36 | $169.46 | 1.52M |
| 2026-09-11 | $170.15 | +0.04% | $174.37 | $174.37 | $168.04 | 2.04M |
| 2026-09-10 | $170.08 | +0.05% | $169.51 | $172.48 | $168.47 | 1.75M |
| 2026-09-09 | $169.99 | -0.27% | $169.89 | $171.82 | $169.03 | 2.90M |
| 2026-09-08 | $170.45 | -1.76% | $172.79 | $173.02 | $170.34 | 2.68M |
| 2026-09-04 | $173.50 | -2.25% | $178.20 | $178.20 | $171.72 | 1.95M |
| 2026-09-03 | $177.49 | -1.17% | $181.30 | $182.21 | $176.84 | 1.44M |
| 2026-09-02 | $179.59 | +1.35% | $177.44 | $180.65 | $177.33 | 1.81M |
| 2026-09-01 | $177.20 | -1.50% | $179.47 | $180.17 | $177.13 | 1.62M |
| 2026-08-31 | $179.89 | -0.97% | $181.16 | $182.01 | $178.93 | 1.79M |
| 2026-08-28 | $181.65 | +0.56% | $180.73 | $181.71 | $177.75 | 1.28M |
| 2026-08-27 | $180.64 | -1.10% | $181.80 | $183.08 | $178.90 | 1.95M |
| 2026-08-26 | $182.64 | -2.21% | $188.82 | $188.96 | $182.51 | 1.63M |
| 2026-08-25 | $186.77 | +1.18% | $184.58 | $186.80 | $184.00 | 1.44M |
| 2026-08-24 | $184.59 | +1.52% | $183.07 | $185.57 | $182.14 | 1.70M |
| 2026-08-21 | $181.82 | -0.11% | $182.74 | $183.20 | $181.17 | 1.59M |
| 2026-08-20 | $182.02 | -1.18% | $183.68 | $186.12 | $181.58 | 1.54M |
| 2026-08-19 | $184.19 | +2.42% | $181.68 | $185.68 | $180.04 | 1.61M |
| 2026-08-18 | $179.84 | -2.49% | $184.28 | $185.00 | $179.83 | 1.48M |
| 2026-08-17 | $184.44 | -2.13% | $186.76 | $187.28 | $184.16 | 1.63M |
| 2026-08-14 | $188.46 | +1.29% | $186.47 | $189.25 | $186.08 | 1.16M |
| 2026-08-13 | $186.06 | +0.39% | $186.22 | $188.10 | $185.37 | 3.00M |
| 2026-08-12 | $185.33 | +1.09% | $183.54 | $185.85 | $182.08 | 1.58M |
| 2026-08-11 | $183.33 | -0.71% | $183.47 | $185.86 | $183.00 | 1.72M |
| 2026-08-10 | $184.64 | +2.20% | $181.05 | $184.72 | $179.53 | 1.99M |
| 2026-08-07 | $180.66 | -0.61% | $182.00 | $184.17 | $179.84 | 1.34M |
| 2026-08-06 | $181.77 | -0.95% | $183.34 | $184.48 | $180.78 | 1.69M |
| 2026-08-05 | $183.52 | -0.10% | $183.93 | $185.65 | $182.60 | 1.35M |
| 2026-08-04 | $183.70 | +1.11% | $181.82 | $185.45 | $181.55 | 3.04M |
| 2026-08-03 | $181.69 | +4.34% | $176.61 | $182.00 | $174.82 | 3.21M |
| 2026-07-31 | $174.13 | -5.14% | $184.90 | $187.20 | $171.00 | 5.03M |
| 2026-07-30 | $183.56 | -0.47% | $184.90 | $185.33 | $180.58 | 4.11M |
| 2026-07-29 | $184.43 | +1.97% | $180.92 | $184.62 | $179.21 | 2.34M |
| 2026-07-28 | $180.87 | +0.82% | $179.09 | $182.64 | $179.09 | 1.62M |
| 2026-07-27 | $179.40 | +1.22% | $179.43 | $180.76 | $178.28 | 1.70M |
| 2026-07-24 | $177.24 | +0.67% | $177.30 | $178.51 | $175.29 | 1.39M |
| 2026-07-23 | $176.06 | -1.05% | $177.47 | $178.56 | $175.39 | 1.63M |
| 2026-07-22 | $177.92 | +0.05% | $177.76 | $180.18 | $176.59 | 1.27M |
| 2026-07-21 | $177.83 | -1.68% | $177.48 | $179.85 | $176.16 | 1.93M |
| 2026-07-20 | $180.86 | +0.36% | $181.36 | $183.98 | $180.23 | 1.64M |
| 2026-07-17 | $180.22 | +0.21% | $177.79 | $181.23 | $177.79 | 1.26M |
| 2026-07-16 | $179.85 | +0.79% | $178.66 | $179.91 | $176.95 | 1.42M |
| 2026-07-15 | $178.44 | -1.72% | $181.30 | $184.33 | $178.01 | 1.73M |
| 2026-07-14 | $181.56 | -0.92% | $184.13 | $184.98 | $180.56 | 1.34M |
| 2026-07-13 | $183.25 | +1.92% | $180.19 | $184.18 | $180.19 | 2.07M |
| 2026-07-10 | $179.79 | -1.53% | $183.32 | $183.33 | $179.02 | 1.63M |
| 2026-07-09 | $182.58 | +0.24% | $181.97 | $186.30 | $181.75 | 2.16M |
| 2026-07-08 | $182.14 | -0.97% | $183.52 | $184.61 | $180.55 | 1.48M |
| 2026-07-07 | $183.92 | +0.34% | $184.53 | $185.70 | $183.17 | 2.10M |
| 2026-07-06 | $183.29 | -1.77% | $186.02 | $188.00 | $181.39 | 2.46M |
| 2026-07-02 | $186.59 | +1.42% | $183.15 | $186.84 | $180.02 | 2.32M |
| 2026-07-01 | $183.98 | +0.48% | $184.24 | $187.64 | $180.88 | 3.15M |
| 2026-06-30 | $183.11 | +0.30% | $181.99 | $184.86 | $181.78 | 5.01M |
| 2026-06-29 | $182.56 | +1.73% | $179.39 | $183.51 | $177.18 | 2.71M |
| 2026-06-26 | $179.46 | +2.48% | $175.57 | $180.92 | $173.73 | 3.58M |
| 2026-06-25 | $175.11 | +2.12% | $172.63 | $176.30 | $171.27 | 2.90M |
| 2026-06-24 | $171.47 | +1.70% | $168.11 | $173.22 | $166.15 | 2.07M |
| 2026-06-23 | $168.60 | -1.15% | $169.59 | $171.72 | $167.48 | 3.10M |
| 2026-06-22 | $170.56 | -0.40% | $171.02 | $172.34 | $168.14 | 3.06M |
| 2026-06-18 | $171.24 | -0.16% | $173.22 | $174.10 | $169.64 | 7.41M |
| 2026-06-17 | $171.52 | -1.48% | $173.33 | $174.69 | $171.04 | 1.73M |
| 2026-06-16 | $174.10 | -1.00% | $175.00 | $175.95 | $172.79 | 1.71M |
| 2026-06-15 | $175.85 | +1.94% | $173.42 | $176.00 | $171.72 | 2.57M |
| 2026-06-12 | $172.51 | +0.10% | $173.91 | $174.00 | $170.87 | 1.55M |
| 2026-06-11 | $172.33 | +2.88% | $168.41 | $175.00 | $167.50 | 3.16M |
| 2026-06-10 | $167.50 | +2.98% | $163.26 | $169.80 | $161.45 | 3.11M |
| 2026-06-09 | $162.66 | +1.97% | $159.73 | $162.66 | $158.02 | 1.69M |
| 2026-06-08 | $159.51 | -0.35% | $160.32 | $162.46 | $158.96 | 1.74M |
| 2026-06-05 | $160.07 | -0.58% | $160.84 | $161.25 | $158.58 | 1.79M |
| 2026-06-04 | $161.01 | -1.97% | $165.75 | $165.77 | $159.78 | 3.27M |
| 2026-06-03 | $164.25 | -2.02% | $166.79 | $167.77 | $163.31 | 2.25M |
| 2026-06-02 | $167.64 | -1.65% | $169.31 | $170.15 | $166.49 | 2.59M |
| 2026-06-01 | $170.45 | +1.21% | $169.10 | $171.31 | $166.83 | 1.63M |
| 2026-05-29 | $168.41 | +0.83% | $166.34 | $170.90 | $165.97 | 3.56M |
| 2026-05-28 | $167.03 | +0.28% | $166.00 | $168.57 | $164.24 | 1.68M |
| 2026-05-27 | $166.56 | +0.02% | $166.28 | $168.95 | $165.68 | 2.51M |
| 2026-05-26 | $166.52 | +0.59% | $167.17 | $169.32 | $166.09 | 2.19M |
| 2026-05-22 | $165.55 | -0.26% | $165.67 | $167.02 | $164.16 | 1.23M |