Skip to main content

Live Nation Entertainment (NY: LYV )

89.96 +0.32 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 89.98 90.52 89.14 89.96 2,697,148 +0.32(+0.36%)
Apr 18, 2024 91.36 91.88 89.62 89.64 3,452,641 -2.18(-2.37%)
Apr 17, 2024 92.75 94.53 91.55 91.82 4,480,084 -0.39(-0.42%)
Apr 16, 2024 90.99 94.28 90.61 92.21 10,063,732 -7.56(-7.58%)
Apr 15, 2024 101.95 102.72 99.19 99.77 1,961,049 -1.27(-1.26%)
Apr 12, 2024 101.38 102.39 100.53 101.04 1,357,165 -1.70(-1.65%)
Apr 11, 2024 101.35 102.90 100.60 102.74 1,160,398 +1.32(+1.30%)
Apr 10, 2024 101.45 102.00 101.00 101.42 1,913,941 -1.31(-1.28%)
Apr 09, 2024 103.10 103.31 102.28 102.73 1,035,934 -0.07(-0.07%)
Apr 08, 2024 103.46 104.07 102.71 102.80 1,408,266 -0.72(-0.70%)
Apr 05, 2024 102.74 104.18 102.74 103.52 1,092,667 +1.11(+1.08%)
Apr 04, 2024 105.00 105.14 102.36 102.41 1,582,948 -1.79(-1.72%)
Apr 03, 2024 104.01 104.97 103.65 104.20 1,676,389 -0.68(-0.65%)
Apr 02, 2024 103.69 105.00 102.25 104.88 2,421,745 +0.66(+0.63%)
Apr 01, 2024 105.78 106.71 103.93 104.22 2,028,831 -1.55(-1.47%)
Mar 28, 2024 106.94 106.37 105.47 105.77 1,465,799 -1.04(-0.97%)
Mar 27, 2024 105.10 107.07 104.82 106.81 1,358,328 +2.43(+2.33%)
Mar 26, 2024 106.70 106.75 104.29 104.38 2,439,086 -1.72(-1.62%)
Mar 25, 2024 106.41 106.68 105.70 106.10 1,834,214 +0.11(+0.10%)
Mar 22, 2024 106.31 107.18 105.83 105.99 2,065,912 -0.67(-0.63%)
Mar 21, 2024 105.03 107.01 104.50 106.66 2,167,023 +2.24(+2.15%)
Mar 20, 2024 103.90 104.79 103.31 104.42 894,860 +0.40(+0.38%)
Mar 19, 2024 104.44 104.52 102.75 104.02 1,849,693 -0.36(-0.34%)
Mar 18, 2024 104.34 105.03 103.23 104.38 2,076,924 +0.61(+0.59%)
Mar 15, 2024 102.76 104.88 102.76 103.77 3,487,194 +0.36(+0.35%)
Mar 14, 2024 104.38 104.64 102.74 103.41 2,396,212 -0.87(-0.83%)
Mar 13, 2024 102.08 104.36 102.00 104.28 2,464,221 +2.38(+2.34%)
Mar 12, 2024 100.59 102.55 100.34 101.90 1,900,448 +1.84(+1.84%)
Mar 11, 2024 99.56 100.55 98.85 100.06 1,629,823 +0.32(+0.32%)
Mar 08, 2024 100.50 101.25 98.81 99.74 1,529,021 -0.77(-0.77%)
Mar 07, 2024 99.64 100.91 99.14 100.51 1,681,693 +1.32(+1.33%)
Mar 06, 2024 98.74 99.46 97.33 99.19 1,567,522 +0.99(+1.01%)
Mar 05, 2024 98.28 98.76 96.84 98.20 5,492,225 -0.50(-0.51%)
Mar 04, 2024 97.37 99.98 96.94 98.70 3,126,154 +1.55(+1.60%)
Mar 01, 2024 96.93 97.69 96.41 97.15 3,390,819 +0.17(+0.18%)
Feb 29, 2024 95.22 97.23 94.42 96.98 3,467,667 +2.70(+2.86%)
Feb 28, 2024 93.27 95.21 93.20 94.28 1,511,501 +0.74(+0.79%)
Feb 27, 2024 92.81 93.82 92.25 93.54 2,124,425 +1.37(+1.49%)
Feb 26, 2024 94.64 94.75 92.15 92.17 3,228,276 -3.15(-3.30%)
Feb 23, 2024 98.47 101.50 94.80 95.32 5,787,683 +1.83(+1.96%)
Feb 22, 2024 92.37 93.88 91.55 93.49 3,281,063 +2.29(+2.51%)
Feb 21, 2024 91.96 92.58 90.88 91.20 1,565,194 -0.85(-0.92%)
Feb 20, 2024 92.88 92.98 91.17 92.05 2,332,741 -1.20(-1.29%)
Feb 16, 2024 93.90 93.90 92.52 93.25 1,862,198 -0.58(-0.62%)
Feb 15, 2024 89.90 94.11 89.40 93.83 3,908,160 +4.43(+4.96%)
Feb 14, 2024 88.20 89.45 87.27 89.40 2,441,722 +1.65(+1.88%)
Feb 13, 2024 88.47 88.89 87.42 87.75 2,464,009 -1.75(-1.96%)
Feb 12, 2024 89.69 90.44 89.22 89.50 1,656,716 -0.03(-0.03%)
Feb 09, 2024 88.28 90.50 87.94 89.53 3,169,589 +1.53(+1.74%)
Feb 08, 2024 88.62 89.00 87.60 88.00 1,963,100 +0.34(+0.39%)
Feb 07, 2024 89.14 89.19 87.58 87.66 2,152,737 -1.18(-1.33%)
Feb 06, 2024 87.50 89.86 86.67 88.84 2,616,823 +1.43(+1.64%)
Feb 05, 2024 87.59 87.83 86.68 87.41 1,633,157 -0.79(-0.90%)
Feb 02, 2024 88.88 89.32 87.75 88.20 2,025,787 -1.19(-1.33%)
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.