Live Nation Entertainment (NY: LYV )

117.14 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.85 54.73 53.83 54.47 1,579,100 +0.57(+1.06%)
Sep 27, 2018 53.46 54.13 53.20 53.90 772,475 +0.41(+0.77%)
Sep 26, 2018 53.85 54.03 53.37 53.49 1,452,420 -0.18(-0.34%)
Sep 25, 2018 53.64 54.12 53.57 53.67 1,233,757 +0.15(+0.28%)
Sep 24, 2018 53.00 53.77 52.55 53.52 1,437,649 +0.11(+0.21%)
Sep 21, 2018 52.41 53.58 52.41 53.41 1,915,700 +1.02(+1.95%)
Sep 20, 2018 51.88 52.52 50.45 52.39 3,118,325 -0.34(-0.64%)
Sep 19, 2018 53.65 53.94 52.47 52.73 1,009,110 -0.94(-1.75%)
Sep 18, 2018 53.58 53.74 53.19 53.67 896,795 +0.20(+0.37%)
Sep 17, 2018 54.72 54.72 53.33 53.47 1,207,151 -1.24(-2.27%)
Sep 14, 2018 54.83 55.26 54.66 54.71 1,601,100 +0.13(+0.24%)
Sep 13, 2018 52.97 54.73 52.97 54.58 5,281,722 +1.75(+3.31%)
Sep 12, 2018 51.36 53.03 51.09 52.83 1,888,187 +1.37(+2.66%)
Sep 11, 2018 50.13 51.64 50.13 51.46 1,358,890 +1.17(+2.33%)
Sep 10, 2018 50.20 50.58 50.00 50.29 847,429 +0.37(+0.74%)
Sep 07, 2018 49.22 50.37 49.20 49.92 1,370,900 +0.45(+0.91%)
Sep 06, 2018 49.38 49.87 49.16 49.47 1,005,357 +0.06(+0.12%)
Sep 05, 2018 50.13 50.19 49.22 49.41 794,777 -0.90(-1.79%)
Sep 04, 2018 49.40 50.62 48.83 50.31 1,029,523 +0.63(+1.27%)
Aug 31, 2018 49.68 49.68 49.68 0 +0.29(+0.59%)
Aug 30, 2018 49.64 49.64 49.19 49.39 807,804 -0.26(-0.52%)
Aug 29, 2018 49.91 49.91 49.18 49.65 920,542 -0.04(-0.08%)
Aug 28, 2018 49.67 50.01 49.21 49.69 599,095 +0.11(+0.22%)
Aug 27, 2018 49.80 50.19 49.43 49.58 1,001,907 +0.10(+0.20%)
Aug 24, 2018 49.20 49.69 49.20 49.48 838,200 +0.28(+0.57%)
Aug 23, 2018 49.54 49.64 49.13 49.20 1,163,125 -0.36(-0.73%)
Aug 22, 2018 49.20 49.69 49.04 49.56 832,342 +0.36(+0.73%)
Aug 21, 2018 48.40 49.23 48.38 49.20 1,205,556 +0.99(+2.05%)
Aug 20, 2018 48.15 48.33 47.58 48.21 1,325,528 +0.06(+0.12%)
Aug 17, 2018 48.70 48.74 47.92 48.15 834,800 -0.54(-1.11%)
Aug 16, 2018 48.64 49.39 48.46 48.69 1,191,747 +0.20(+0.41%)
Aug 15, 2018 48.93 49.30 47.87 48.49 1,433,542 -0.68(-1.38%)
Aug 14, 2018 49.08 50.22 48.76 49.17 1,551,104 +0.24(+0.49%)
Aug 13, 2018 49.14 49.75 48.85 48.93 1,047,774 -0.27(-0.55%)
Aug 10, 2018 49.19 49.75 49.01 49.20 1,212,500 -0.06(-0.12%)
Aug 09, 2018 49.39 49.84 49.25 49.26 885,106 -0.23(-0.46%)
Aug 08, 2018 49.55 49.74 49.24 49.49 1,246,210 -0.21(-0.42%)
Aug 07, 2018 49.80 50.32 49.49 49.70 941,371 +0.17(+0.34%)
Aug 06, 2018 49.11 49.86 49.00 49.53 1,058,688 +0.51(+1.04%)
Aug 03, 2018 49.67 49.81 48.82 49.02 1,157,500 -0.46(-0.93%)
Aug 02, 2018 48.91 49.72 48.76 49.48 1,014,761 +0.36(+0.73%)
Aug 01, 2018 49.04 49.67 49.00 49.12 1,780,968 -0.16(-0.32%)
Jul 31, 2018 48.97 49.70 48.52 49.28 2,026,819 +0.43(+0.88%)
Jul 30, 2018 50.23 50.53 48.75 48.85 1,922,705 -1.50(-2.98%)
Jul 27, 2018 52.11 52.62 49.39 50.35 3,392,400 -1.25(-2.42%)
Jul 26, 2018 52.56 52.64 51.58 51.60 1,854,674 -0.81(-1.55%)
Jul 25, 2018 51.64 52.44 51.19 52.41 1,168,660 +0.60(+1.16%)
Jul 24, 2018 52.53 52.84 51.52 51.81 1,507,523 +0.80(+1.57%)
Jul 23, 2018 51.14 51.39 50.87 51.01 878,866 -0.26(-0.51%)
Jul 20, 2018 51.31 51.47 50.95 51.27 983,322 +0.00(+0.00%)
Jul 19, 2018 51.43 51.45 50.70 51.27 1,268,965 -0.50(-0.97%)
Jul 18, 2018 51.44 51.95 51.34 51.77 900,074 +0.33(+0.64%)
Jul 17, 2018 50.76 51.61 50.72 51.44 1,090,395 +0.20(+0.39%)
Jul 16, 2018 51.62 51.73 50.92 51.24 998,140 -0.30(-0.58%)
Jul 13, 2018 51.51 52.19 51.14 51.54 1,570,103 +0.36(+0.70%)
Jul 12, 2018 49.88 51.23 49.73 51.18 1,354,306 +1.41(+2.83%)
Jul 11, 2018 49.77 974,039 -0.19(-0.38%)
Jul 10, 2018 50.18 50.33 49.69 49.96 850,920 -0.08(-0.16%)
Jul 09, 2018 50.14 50.41 49.71 50.04 1,181,703 +0.35(+0.70%)
Jul 06, 2018 49.19 49.96 49.05 49.69 817,114 +0.61(+1.24%)
Jul 05, 2018 48.71 49.09 48.57 49.08 995,588 +0.86(+1.78%)
Jul 03, 2018 48.22 48.22 48.22 0 -0.95(-1.93%)
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.