Live Nation Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	147.44	150.66	146.82	149.99	149.99	1.90%	3,435,748
Jun 26, 2025	146.54	147.42	144.34	147.20	147.20	0.69%	1,493,407
Jun 25, 2025	147.93	148.31	145.20	146.19	146.19	-1.08%	1,251,823
Jun 24, 2025	150.70	151.38	147.50	147.78	147.78	-1.93%	2,579,222
Jun 23, 2025	149.12	151.89	147.95	150.69	150.69	1.22%	2,525,329
Jun 20, 2025	149.65	150.81	148.10	148.87	148.87	0.41%	6,524,937
Jun 18, 2025	146.21	148.74	145.50	148.26	148.26	1.83%	3,994,897
Jun 17, 2025	141.58	145.70	141.14	145.59	145.59	2.30%	2,873,991
Jun 16, 2025	139.69	142.90	139.52	142.32	142.32	3.00%	3,232,763
Jun 13, 2025	139.81	140.12	137.88	138.17	138.17	-2.22%	1,794,369
Jun 12, 2025	143.00	143.74	140.80	141.31	141.31	-1.59%	1,480,609
Jun 11, 2025	143.95	144.50	142.82	143.59	143.59	-0.08%	1,943,802
Jun 10, 2025	144.37	144.59	141.67	143.71	143.71	0.16%	1,530,427
Jun 9, 2025	144.20	145.00	141.49	143.48	143.48	-0.46%	3,392,127
Jun 6, 2025	145.41	145.68	142.96	144.15	144.15	0.08%	3,829,197
Jun 5, 2025	141.20	144.97	141.16	144.03	144.03	2.75%	5,002,838
Jun 4, 2025	137.41	140.91	137.25	140.17	140.17	2.58%	4,162,061
Jun 3, 2025	138.37	138.99	135.04	136.64	136.64	-1.38%	4,370,421
Jun 2, 2025	136.91	138.78	134.85	138.55	138.55	0.99%	4,951,018
May 30, 2025	135.93	137.56	134.91	137.19	137.19	0.76%	6,715,554
May 29, 2025	135.92	137.46	134.74	136.15	136.15	-2.90%	9,569,283
May 28, 2025	143.40	143.40	140.16	140.22	140.22	-1.96%	1,606,957
May 27, 2025	146.29	147.15	142.60	143.02	143.02	-1.37%	1,793,023
May 23, 2025	142.60	145.22	142.22	145.01	145.01	0.40%	1,898,421
May 22, 2025	144.18	145.56	142.50	144.43	144.43	0.18%	1,846,405
May 21, 2025	145.09	146.93	143.84	144.17	144.17	-1.45%	2,911,435
May 20, 2025	147.18	147.84	145.11	146.29	146.29	-1.36%	1,763,511
May 19, 2025	145.34	148.46	144.91	148.30	148.30	0.42%	1,624,453
May 16, 2025	145.64	148.01	144.23	147.68	147.68	1.55%	2,876,774
May 15, 2025	141.98	145.85	141.77	145.42	145.42	2.25%	2,443,750
May 14, 2025	142.54	144.35	141.09	142.22	142.22	-0.55%	1,500,438
May 13, 2025	141.48	144.00	140.16	143.00	143.00	1.54%	1,576,362
May 12, 2025	139.42	141.09	138.46	140.83	140.83	3.16%	1,744,511
May 9, 2025	134.92	136.95	134.85	136.52	136.52	1.36%	1,256,799
May 8, 2025	135.03	136.33	133.46	134.69	134.69	0.42%	1,512,709
May 7, 2025	134.42	136.73	131.65	134.13	134.13	-0.01%	2,880,276
May 6, 2025	134.30	135.81	133.17	134.15	134.15	-1.45%	1,500,301
May 5, 2025	132.73	137.38	132.23	136.12	136.12	1.76%	2,968,932
May 2, 2025	131.68	134.81	128.70	133.77	133.77	1.85%	3,356,785
May 1, 2025	133.38	133.98	131.11	131.34	131.34	-0.84%	3,055,482
Apr 30, 2025	129.98	132.60	127.76	132.45	132.45	0.11%	1,969,897
Apr 29, 2025	132.70	133.75	130.40	132.30	132.30	-0.73%	1,879,415
Apr 28, 2025	133.41	134.24	132.02	133.27	133.27	0.38%	1,389,585
Apr 25, 2025	132.72	133.34	131.47	132.76	132.76	0.03%	1,277,530
Apr 24, 2025	130.90	133.87	129.02	132.72	132.72	1.10%	1,742,639
Apr 23, 2025	131.84	134.54	130.49	131.28	131.28	2.16%	3,284,678
Apr 22, 2025	125.74	128.84	125.05	128.50	128.50	4.07%	2,636,230
Apr 21, 2025	127.00	127.50	122.08	123.48	123.48	-2.94%	2,055,971
Apr 17, 2025	126.38	128.74	125.14	127.22	127.22	1.40%	2,566,578
Apr 16, 2025	127.94	128.04	123.88	125.46	125.46	-2.73%	1,847,498