Live Nation Entertainment, Inc.LYVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $147.14 | $147.81 | $143.58 | $146.02 | 3.21M |
| 1/12/2026 | $144.84 | $149.26 | $144.34 | $148.85 | 2.56M |
| 1/9/2026 | $148.14 | $148.96 | $144.87 | $146.07 | 2.86M |
| 1/8/2026 | $143.82 | $147.50 | $142.70 | $147.27 | 2.10M |
| 1/7/2026 | $144.86 | $146.49 | $143.50 | $143.96 | 2.44M |
| 1/6/2026 | $145.44 | $146.65 | $144.09 | $145.52 | 2.44M |
| 1/5/2026 | $144.84 | $147.89 | $144.63 | $145.31 | 2.08M |
| 1/2/2026 | $142.43 | $146.34 | $142.43 | $145.31 | 1.86M |
| 12/31/2025 | $143.84 | $144.47 | $142.49 | $142.50 | 1.24M |
| 12/30/2025 | $144.23 | $145.11 | $143.30 | $144.09 | 1.38M |
| 12/29/2025 | $146.11 | $146.26 | $144.22 | $144.57 | 1.93M |
| 12/26/2025 | $145.36 | $146.60 | $145.10 | $145.81 | 1.22M |
| 12/24/2025 | $144.33 | $145.31 | $143.82 | $145.31 | 696,800 |
| 12/23/2025 | $142.40 | $144.76 | $141.89 | $144.10 | 1.93M |
| 12/22/2025 | $141.57 | $143.12 | $140.92 | $141.75 | 1.81M |
| 12/19/2025 | $139.12 | $142.09 | $138.50 | $141.10 | 6.39M |
| 12/18/2025 | $137.29 | $140.14 | $136.32 | $138.88 | 2.55M |
| 12/17/2025 | $137.75 | $137.76 | $135.05 | $136.41 | 3.22M |
| 12/16/2025 | $141.50 | $141.50 | $137.88 | $138.10 | 2.71M |
| 12/15/2025 | $141.74 | $142.88 | $139.39 | $141.66 | 2.65M |
| 12/12/2025 | $142.93 | $144.50 | $141.85 | $143.14 | 2.29M |
| 12/11/2025 | $137.94 | $141.87 | $137.94 | $141.87 | 2.04M |
| 12/10/2025 | $140.72 | $140.72 | $136.19 | $138.82 | 3.60M |
| 12/9/2025 | $137.82 | $140.50 | $137.19 | $139.07 | 2.35M |
| 12/8/2025 | $138.91 | $140.05 | $136.12 | $138.08 | 3.53M |
| 12/5/2025 | $140.04 | $141.03 | $138.00 | $139.33 | 4.79M |
| 12/4/2025 | $136.54 | $139.88 | $135.34 | $139.68 | 4.13M |
| 12/3/2025 | $128.93 | $136.46 | $128.65 | $136.01 | 5.09M |
| 12/2/2025 | $131.10 | $131.50 | $128.50 | $128.54 | 2.57M |
| 12/1/2025 | $130.78 | $132.35 | $129.71 | $131.10 | 1.90M |
| 11/28/2025 | $130.50 | $132.15 | $130.24 | $131.45 | 936,008 |
| 11/26/2025 | $129.73 | $132.13 | $129.72 | $131.05 | 2.76M |
| 11/25/2025 | $127.98 | $130.02 | $125.34 | $129.56 | 4.45M |
| 11/24/2025 | $130.42 | $130.60 | $125.44 | $125.61 | 4.99M |
| 11/21/2025 | $129.13 | $132.11 | $128.40 | $130.63 | 2.74M |
| 11/20/2025 | $130.58 | $132.27 | $128.39 | $129.01 | 3.24M |
| 11/19/2025 | $131.71 | $132.00 | $128.96 | $130.00 | 2.92M |
| 11/18/2025 | $131.77 | $132.89 | $130.17 | $131.33 | 3.38M |
| 11/17/2025 | $135.43 | $135.95 | $130.71 | $132.42 | 4.52M |
| 11/14/2025 | $136.48 | $136.80 | $135.14 | $135.86 | 1.78M |
| 11/13/2025 | $139.69 | $140.49 | $136.55 | $136.82 | 2.64M |
| 11/12/2025 | $142.37 | $143.71 | $140.48 | $140.49 | 3.37M |
| 11/11/2025 | $143.27 | $143.75 | $141.72 | $141.85 | 3.86M |
| 11/10/2025 | $140.48 | $144.76 | $140.48 | $143.35 | 3.63M |
| 11/7/2025 | $136.86 | $142.07 | $135.04 | $140.51 | 4.12M |
| 11/6/2025 | $134.35 | $141.00 | $133.54 | $137.77 | 7.07M |
| 11/5/2025 | $143.00 | $145.00 | $134.04 | $134.79 | 8.85M |
| 11/4/2025 | $146.59 | $152.61 | $146.59 | $150.75 | 3.37M |
| 11/3/2025 | $148.54 | $151.02 | $146.10 | $149.84 | 3.70M |
| 10/31/2025 | $148.09 | $151.14 | $147.46 | $149.53 | 2.81M |
| 10/30/2025 | $148.01 | $150.46 | $147.39 | $148.02 | 3.03M |
| 10/29/2025 | $150.26 | $152.74 | $149.08 | $149.19 | 2.01M |
| 10/28/2025 | $153.25 | $153.26 | $150.58 | $151.07 | 1.70M |
| 10/27/2025 | $153.91 | $154.19 | $151.90 | $153.17 | 1.38M |
| 10/24/2025 | $154.00 | $155.25 | $152.80 | $152.86 | 1.35M |
| 10/23/2025 | $156.72 | $157.99 | $152.51 | $153.33 | 1.91M |
| 10/22/2025 | $159.19 | $159.19 | $154.78 | $156.15 | 1.85M |
| 10/21/2025 | $156.71 | $158.39 | $156.69 | $157.24 | 1.22M |
| 10/20/2025 | $155.43 | $158.18 | $155.43 | $156.77 | 1.87M |
| 10/17/2025 | $152.14 | $156.45 | $151.63 | $155.19 | 3.93M |
| 10/16/2025 | $154.78 | $156.24 | $150.79 | $151.71 | 1.55M |