Live Nation Entertainment (NY: LYV )

79.80 -1.72 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 80.14 80.89 79.66 79.80 1,314,068 -1.72(-2.11%)
Feb 02, 2023 82.00 83.10 81.05 81.52 1,918,456 +0.20(+0.25%)
Feb 01, 2023 80.06 81.54 78.41 81.32 1,944,818 +0.83(+1.03%)
Jan 31, 2023 79.67 80.53 79.09 80.49 1,542,105 +1.05(+1.32%)
Jan 30, 2023 80.02 81.27 79.29 79.44 1,615,865 -0.92(-1.14%)
Jan 27, 2023 79.20 80.60 79.20 80.36 1,647,219 +0.92(+1.16%)
Jan 26, 2023 78.00 79.48 77.34 79.44 1,774,761 +1.91(+2.46%)
Jan 25, 2023 76.15 77.56 75.98 77.53 1,263,044 +0.53(+0.69%)
Jan 24, 2023 75.00 77.72 75.00 77.00 1,861,345 +1.06(+1.40%)
Jan 23, 2023 75.59 77.11 75.13 75.94 1,942,134 +0.83(+1.11%)
Jan 20, 2023 74.07 75.29 73.66 75.11 2,577,728 +1.89(+2.58%)
Jan 19, 2023 73.00 73.93 72.41 73.22 1,845,797 -0.30(-0.41%)
Jan 18, 2023 76.73 76.78 73.47 73.52 1,713,023 -2.60(-3.42%)
Jan 17, 2023 74.66 76.36 74.40 76.12 2,114,576 +1.46(+1.96%)
Jan 13, 2023 72.38 74.79 72.27 74.66 1,562,540 +1.51(+2.06%)
Jan 12, 2023 73.53 74.13 72.67 73.15 2,015,010 -0.19(-0.26%)
Jan 11, 2023 73.02 74.02 72.42 73.34 2,014,270 +0.78(+1.07%)
Jan 10, 2023 72.35 73.15 70.81 72.56 8,148,462 +0.30(+0.42%)
Jan 09, 2023 70.96 72.35 70.45 72.26 4,235,351 -0.12(-0.17%)
Jan 06, 2023 72.36 73.63 71.80 72.38 1,374,723 +0.72(+1.00%)
Jan 05, 2023 70.60 72.37 69.90 71.66 1,727,431 +0.65(+0.92%)
Jan 04, 2023 69.33 71.62 69.04 71.01 1,717,690 +2.15(+3.12%)
Jan 03, 2023 70.81 71.05 68.52 68.86 1,295,699 -0.88(-1.26%)
Dec 30, 2022 68.82 69.80 68.71 69.74 1,142,840 -0.41(-0.58%)
Dec 29, 2022 68.80 70.44 68.76 70.15 1,185,472 +1.99(+2.92%)
Dec 28, 2022 69.22 70.14 68.06 68.16 847,619 -1.43(-2.05%)
Dec 27, 2022 70.53 70.53 69.19 69.59 1,077,988 -1.10(-1.56%)
Dec 23, 2022 70.46 71.34 69.79 70.69 918,258 +0.12(+0.17%)
Dec 22, 2022 69.90 70.61 69.17 70.57 1,633,705 -0.11(-0.16%)
Dec 21, 2022 69.23 70.71 68.92 70.68 1,614,078 +2.00(+2.91%)
Dec 20, 2022 67.87 69.60 67.70 68.68 1,579,394 +0.29(+0.42%)
Dec 19, 2022 68.94 69.43 68.05 68.39 1,886,571 -0.98(-1.41%)
Dec 16, 2022 69.86 70.55 69.13 69.37 2,701,868 -0.86(-1.22%)
Dec 15, 2022 72.01 72.75 70.18 70.23 2,164,549 -2.86(-3.91%)
Dec 14, 2022 73.57 74.53 72.47 73.09 1,779,487 -1.08(-1.46%)
Dec 13, 2022 75.75 76.67 73.27 74.17 2,607,821 +0.57(+0.77%)
Dec 12, 2022 71.74 73.66 71.74 73.60 1,474,812 +1.83(+2.55%)
Dec 09, 2022 71.16 73.18 71.16 71.77 1,151,594 +0.30(+0.42%)
Dec 08, 2022 71.00 71.83 70.09 71.47 1,670,898 +0.33(+0.46%)
Dec 07, 2022 70.70 71.45 69.92 71.14 2,190,056 +0.23(+0.32%)
Dec 06, 2022 73.87 73.95 70.42 70.91 2,941,770 -2.97(-4.02%)
Dec 05, 2022 73.22 74.57 73.06 73.88 7,506,386 -0.04(-0.05%)
Dec 02, 2022 72.96 74.15 72.47 73.92 1,548,039 +0.37(+0.50%)
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.