Live Nation Entertainment, Inc.LYVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $159.08 | $162.58 | $154.63 | $162.07 | 3.46M |
| 3/2/2026 | $160.11 | $161.98 | $155.35 | $161.81 | 3.20M |
| 2/27/2026 | $157.90 | $164.33 | $157.27 | $162.14 | 5.35M |
| 2/26/2026 | $156.16 | $159.66 | $155.41 | $157.91 | 1.86M |
| 2/25/2026 | $159.90 | $160.72 | $155.04 | $155.22 | 3.48M |
| 2/24/2026 | $158.02 | $159.54 | $157.51 | $157.98 | 2.83M |
| 2/23/2026 | $162.88 | $165.36 | $157.75 | $158.28 | 3.51M |
| 2/20/2026 | $161.25 | $168.54 | $160.75 | $162.67 | 6.89M |
| 2/19/2026 | $155.78 | $161.35 | $154.43 | $157.46 | 3.76M |
| 2/18/2026 | $159.93 | $160.45 | $154.24 | $155.78 | 3.55M |
| 2/17/2026 | $156.22 | $158.22 | $152.73 | $157.53 | 2.37M |
| 2/13/2026 | $156.25 | $159.80 | $154.01 | $158.27 | 2.54M |
| 2/12/2026 | $150.45 | $159.89 | $150.00 | $154.87 | 5.01M |
| 2/11/2026 | $150.23 | $151.34 | $147.86 | $151.11 | 2.42M |
| 2/10/2026 | $148.50 | $152.28 | $147.72 | $149.32 | 2.11M |
| 2/9/2026 | $140.96 | $148.21 | $140.45 | $147.91 | 2.94M |
| 2/6/2026 | $139.10 | $141.65 | $138.00 | $140.84 | 2.88M |
| 2/5/2026 | $141.29 | $142.83 | $136.42 | $138.28 | 2.35M |
| 2/4/2026 | $141.48 | $142.59 | $139.81 | $142.46 | 2.82M |
| 2/3/2026 | $143.21 | $143.51 | $138.74 | $141.34 | 2.86M |
| 2/2/2026 | $144.71 | $146.77 | $142.48 | $143.94 | 1.85M |
| 1/30/2026 | $147.40 | $148.12 | $143.29 | $145.45 | 1.82M |
| 1/29/2026 | $148.67 | $148.88 | $145.81 | $147.78 | 1.64M |
| 1/28/2026 | $147.08 | $148.36 | $146.59 | $147.53 | 1.45M |
| 1/27/2026 | $147.51 | $147.51 | $144.56 | $146.80 | 1.99M |
| 1/26/2026 | $147.03 | $149.91 | $146.38 | $147.80 | 2.66M |
| 1/23/2026 | $138.07 | $148.10 | $137.50 | $146.97 | 5.52M |
| 1/22/2026 | $140.43 | $141.71 | $137.51 | $138.14 | 2.29M |
| 1/21/2026 | $141.63 | $141.69 | $137.75 | $139.71 | 3.09M |
| 1/20/2026 | $142.66 | $143.34 | $140.51 | $140.65 | 2.47M |
| 1/16/2026 | $145.10 | $146.83 | $144.00 | $144.43 | 5.19M |
| 1/15/2026 | $148.27 | $148.27 | $144.76 | $145.73 | 2.45M |
| 1/14/2026 | $145.36 | $147.04 | $144.65 | $146.78 | 2.89M |
| 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 |