Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
139.33
-0.35 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.04 | 141.03 | 138.00 | 139.33 | 139.33 | -0.25% | 4,686,571 |
| Dec 4, 2025 | 136.54 | 139.88 | 135.34 | 139.68 | 139.68 | 2.70% | 4,126,194 |
| Dec 3, 2025 | 128.93 | 136.46 | 128.65 | 136.01 | 136.01 | 5.81% | 5,077,708 |
| Dec 2, 2025 | 131.10 | 131.50 | 128.50 | 128.54 | 128.54 | -1.95% | 2,268,005 |
| Dec 1, 2025 | 130.78 | 132.35 | 129.71 | 131.10 | 131.10 | -0.27% | 1,896,347 |
| Nov 28, 2025 | 130.50 | 132.15 | 130.24 | 131.45 | 131.45 | 0.31% | 936,008 |
| Nov 26, 2025 | 129.73 | 132.13 | 129.72 | 131.05 | 131.05 | 1.15% | 2,763,682 |
| Nov 25, 2025 | 127.98 | 130.02 | 125.34 | 129.56 | 129.56 | 3.14% | 4,446,900 |
| Nov 24, 2025 | 130.42 | 130.60 | 125.44 | 125.61 | 125.61 | -3.84% | 4,985,963 |
| Nov 21, 2025 | 129.13 | 132.11 | 128.40 | 130.63 | 130.63 | 1.26% | 2,736,713 |
| Nov 20, 2025 | 130.58 | 132.27 | 128.39 | 129.01 | 129.01 | -0.76% | 3,235,562 |
| Nov 19, 2025 | 131.71 | 132.00 | 128.96 | 130.00 | 130.00 | -1.01% | 2,921,763 |
| Nov 18, 2025 | 131.77 | 132.89 | 130.17 | 131.33 | 131.33 | -0.82% | 3,377,537 |
| Nov 17, 2025 | 135.43 | 135.95 | 130.71 | 132.42 | 132.42 | -2.53% | 4,524,349 |
| Nov 14, 2025 | 136.48 | 136.80 | 135.14 | 135.86 | 135.86 | -0.70% | 1,777,098 |
| Nov 13, 2025 | 139.69 | 140.49 | 136.55 | 136.82 | 136.82 | -2.61% | 2,640,528 |
| Nov 12, 2025 | 142.37 | 143.71 | 140.48 | 140.49 | 140.49 | -0.96% | 3,373,464 |
| Nov 11, 2025 | 143.27 | 143.75 | 141.72 | 141.85 | 141.85 | -1.05% | 3,863,049 |
| Nov 10, 2025 | 140.48 | 144.76 | 140.48 | 143.35 | 143.35 | 2.02% | 3,628,054 |
| Nov 7, 2025 | 136.86 | 142.07 | 135.04 | 140.51 | 140.51 | 1.99% | 4,124,487 |
| Nov 6, 2025 | 134.35 | 141.00 | 133.54 | 137.77 | 137.77 | 2.21% | 7,068,775 |
| Nov 5, 2025 | 143.00 | 145.00 | 134.04 | 134.79 | 134.79 | -10.59% | 8,851,407 |
| Nov 4, 2025 | 146.59 | 152.61 | 146.59 | 150.75 | 150.75 | 0.61% | 3,365,410 |
| Nov 3, 2025 | 148.54 | 151.02 | 146.10 | 149.84 | 149.84 | 0.21% | 3,695,032 |
| Oct 31, 2025 | 148.09 | 151.14 | 147.46 | 149.53 | 149.53 | 1.02% | 2,814,881 |
| Oct 30, 2025 | 148.01 | 150.46 | 147.39 | 148.02 | 148.02 | -0.78% | 3,026,210 |
| Oct 29, 2025 | 150.26 | 152.74 | 149.08 | 149.19 | 149.19 | -1.24% | 2,009,405 |
| Oct 28, 2025 | 153.25 | 153.26 | 150.58 | 151.07 | 151.07 | -1.37% | 1,702,412 |
| Oct 27, 2025 | 153.91 | 154.19 | 151.90 | 153.17 | 153.17 | 0.20% | 1,377,840 |
| Oct 24, 2025 | 154.00 | 155.25 | 152.80 | 152.86 | 152.86 | -0.31% | 1,347,375 |
| Oct 23, 2025 | 156.72 | 157.99 | 152.51 | 153.33 | 153.33 | -1.81% | 1,914,763 |
| Oct 22, 2025 | 159.19 | 159.19 | 154.78 | 156.15 | 156.15 | -0.69% | 1,849,970 |
| Oct 21, 2025 | 156.71 | 158.39 | 156.69 | 157.24 | 157.24 | 0.30% | 1,218,165 |
| Oct 20, 2025 | 155.43 | 158.18 | 155.43 | 156.77 | 156.77 | 1.02% | 1,872,088 |
| Oct 17, 2025 | 152.14 | 156.45 | 151.63 | 155.19 | 155.19 | 2.29% | 3,933,823 |
| Oct 16, 2025 | 154.78 | 156.24 | 150.79 | 151.71 | 151.71 | -2.27% | 1,546,530 |
| Oct 15, 2025 | 153.13 | 156.71 | 152.12 | 155.23 | 155.23 | 1.57% | 2,290,989 |
| Oct 14, 2025 | 152.85 | 154.04 | 151.70 | 152.83 | 152.83 | -0.67% | 1,493,824 |
| Oct 13, 2025 | 153.93 | 155.27 | 153.32 | 153.86 | 153.86 | 0.59% | 2,590,653 |
| Oct 10, 2025 | 152.43 | 154.55 | 151.48 | 152.96 | 152.96 | 0.14% | 2,115,996 |
| Oct 9, 2025 | 149.50 | 153.69 | 149.27 | 152.75 | 152.75 | 1.87% | 4,681,929 |
| Oct 8, 2025 | 151.18 | 152.89 | 149.02 | 149.95 | 149.95 | -3.46% | 6,429,260 |
| Oct 7, 2025 | 155.89 | 156.04 | 153.90 | 155.33 | 155.33 | -0.39% | 2,298,768 |
| Oct 6, 2025 | 155.27 | 156.41 | 153.01 | 155.94 | 155.94 | -0.24% | 2,000,769 |
| Oct 3, 2025 | 156.65 | 156.71 | 152.93 | 156.32 | 156.32 | -0.22% | 2,436,019 |
| Oct 2, 2025 | 159.53 | 159.53 | 155.39 | 156.67 | 156.67 | -1.39% | 2,169,398 |
| Oct 1, 2025 | 161.00 | 161.97 | 156.63 | 158.88 | 158.88 | -2.77% | 3,391,957 |
| Sep 30, 2025 | 165.27 | 168.11 | 163.38 | 163.40 | 163.40 | -0.58% | 6,747,216 |
| Sep 29, 2025 | 162.93 | 165.57 | 160.50 | 164.36 | 164.36 | 1.59% | 2,607,022 |
| Sep 26, 2025 | 162.36 | 163.21 | 161.31 | 161.79 | 161.79 | -0.12% | 1,964,374 |