NYSE - Nasdaq Real Time Price USD

Live Nation Entertainment, Inc. (LYV)

Compare
135.54 -0.30 (-0.22%)
As of 11:43:33 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 135.44 135.82 133.80 135.54 135.54 267,616
Dec 12, 2024 134.70 136.40 134.37 135.84 135.84 1,540,000
Dec 11, 2024 135.56 136.41 134.34 134.68 134.68 2,668,400
Dec 10, 2024 134.46 135.29 133.11 134.36 134.36 2,244,600
Dec 9, 2024 136.79 136.93 133.87 133.99 133.99 2,371,600
Dec 6, 2024 134.82 136.90 134.72 136.76 136.76 2,142,200
Dec 5, 2024 136.41 136.73 133.74 134.67 134.67 3,158,300
Dec 4, 2024 139.19 139.19 133.99 136.73 136.73 5,925,200
Dec 3, 2024 136.36 137.99 135.44 137.35 137.35 4,591,600
Dec 2, 2024 137.97 138.84 137.16 137.76 137.76 1,966,800
Nov 29, 2024 139.16 139.93 138.10 138.25 138.25 1,036,500
Nov 27, 2024 138.80 140.91 138.71 139.73 139.73 1,551,100
Nov 26, 2024 140.33 140.65 137.72 138.87 138.87 2,338,100
Nov 25, 2024 140.98 141.18 139.09 140.54 140.54 3,726,900
Nov 22, 2024 138.42 140.29 137.84 140.29 140.29 1,679,400
Nov 21, 2024 136.68 139.19 135.50 138.57 138.57 2,218,900
Nov 20, 2024 134.76 136.54 134.18 136.51 136.51 1,821,400
Nov 19, 2024 131.14 134.53 130.91 134.44 134.44 1,673,900
Nov 18, 2024 128.71 132.74 128.54 132.60 132.60 2,641,500
Nov 15, 2024 128.30 130.83 128.03 129.00 129.00 3,405,300
Nov 14, 2024 126.76 129.36 126.00 129.19 129.19 3,014,400
Nov 13, 2024 129.45 130.55 126.28 127.02 127.02 4,469,100
Nov 12, 2024 129.90 130.76 127.45 129.67 129.67 6,888,400
Nov 11, 2024 123.35 124.12 122.00 123.80 123.80 5,885,600
Nov 8, 2024 123.75 123.94 122.04 123.00 123.00 2,562,500
Nov 7, 2024 125.95 126.34 124.01 124.60 124.60 2,674,100
Nov 6, 2024 122.25 127.64 121.65 125.99 125.99 7,205,800
Nov 5, 2024 117.79 118.56 116.81 117.62 117.62 1,355,000
Nov 4, 2024 117.13 118.12 116.46 117.21 117.21 2,192,300
Nov 1, 2024 117.72 119.24 117.00 117.15 117.15 1,560,400
Oct 31, 2024 116.74 117.91 116.11 117.14 117.14 1,637,800
Oct 30, 2024 118.44 119.47 116.64 117.20 117.20 2,027,400
Oct 29, 2024 118.24 119.02 117.98 118.81 118.81 1,327,700
Oct 28, 2024 117.16 119.40 116.91 118.43 118.43 1,786,100
Oct 25, 2024 116.96 117.48 115.93 116.32 116.32 1,063,000
Oct 24, 2024 115.30 116.78 114.60 116.45 116.45 1,583,600
Oct 23, 2024 115.32 116.68 114.55 114.73 114.73 2,186,300
Oct 22, 2024 114.75 116.28 114.34 115.68 115.68 1,391,800
Oct 21, 2024 114.94 115.78 114.19 114.96 114.96 1,298,700
Oct 18, 2024 115.21 115.95 114.57 114.94 114.94 1,669,000
Oct 17, 2024 114.92 115.84 114.20 115.21 115.21 1,919,600
Oct 16, 2024 114.74 114.85 112.91 114.41 114.41 1,918,000
Oct 15, 2024 116.36 116.57 114.79 115.35 115.35 1,951,200
Oct 14, 2024 114.92 116.45 114.51 115.84 115.84 2,095,400
Oct 11, 2024 112.84 115.27 112.79 114.81 114.81 1,860,500
Oct 10, 2024 112.43 113.88 111.84 112.69 112.69 1,594,900
Oct 9, 2024 111.82 112.83 111.28 112.56 112.56 1,597,600
Oct 8, 2024 111.67 111.95 110.58 111.59 111.59 1,578,200
Oct 7, 2024 110.43 111.23 110.21 110.82 110.82 1,304,900
Oct 4, 2024 110.31 111.17 109.15 110.87 110.87 1,736,700
Oct 3, 2024 110.91 111.83 107.65 109.06 109.06 3,019,800
Oct 2, 2024 110.45 112.00 110.08 111.53 111.53 3,375,900
Oct 1, 2024 109.38 111.11 108.49 110.61 110.61 3,566,600
Sep 30, 2024 108.32 109.83 107.94 109.49 109.49 1,919,300
Sep 27, 2024 108.45 109.24 107.14 108.74 108.74 1,880,700
Sep 26, 2024 107.31 108.35 106.56 108.15 108.15 2,636,000
Sep 25, 2024 107.97 108.12 106.20 106.95 106.95 2,276,800
Sep 24, 2024 105.00 107.96 104.80 107.43 107.43 3,105,100
Sep 23, 2024 103.73 104.99 103.28 104.66 104.66 1,852,900
Sep 20, 2024 103.94 104.54 102.72 103.64 103.64 6,363,400
Sep 19, 2024 105.33 105.42 103.57 104.32 104.32 1,915,300
Sep 18, 2024 103.34 104.72 102.32 102.80 102.80 1,724,300
Sep 17, 2024 102.10 103.06 101.37 102.92 102.92 1,946,200
Sep 16, 2024 99.47 102.43 99.17 101.52 101.52 2,363,700
Sep 13, 2024 97.52 99.23 97.41 98.85 98.85 1,428,700
Sep 12, 2024 97.24 98.00 96.75 97.27 97.27 1,675,200
Sep 11, 2024 95.84 98.34 95.22 97.33 97.33 2,418,400
Sep 10, 2024 95.31 96.28 93.64 96.06 96.06 1,589,800
Sep 9, 2024 93.32 96.25 93.32 94.80 94.80 1,787,000
Sep 6, 2024 94.49 95.10 92.57 92.78 92.78 1,861,500
Sep 5, 2024 95.08 95.62 93.70 94.20 94.20 1,506,900
Sep 4, 2024 95.89 96.48 94.81 95.26 95.26 1,508,400
Sep 3, 2024 97.20 98.26 94.84 95.34 95.34 1,624,800
Aug 30, 2024 97.83 97.98 96.89 97.67 97.67 1,136,600
Aug 29, 2024 97.50 99.72 96.68 96.73 96.73 1,592,600
Aug 28, 2024 96.51 97.51 96.19 96.95 96.95 971,200
Aug 27, 2024 95.84 97.05 95.48 96.59 96.59 723,100
Aug 26, 2024 96.99 97.02 95.10 96.14 96.14 1,001,100
Aug 23, 2024 96.95 97.55 95.90 96.78 96.78 956,400
Aug 22, 2024 97.00 97.02 95.80 95.96 95.96 875,200
Aug 21, 2024 97.28 97.28 96.20 96.47 96.47 1,042,900
Aug 20, 2024 96.53 96.93 95.73 96.84 96.84 1,794,200
Aug 19, 2024 95.17 96.87 94.99 96.53 96.53 1,644,700
Aug 16, 2024 94.08 95.22 94.06 95.18 95.18 1,119,900
Aug 15, 2024 94.47 95.30 93.83 94.43 94.43 1,361,700
Aug 14, 2024 91.93 93.71 91.58 93.49 93.49 1,651,200
Aug 13, 2024 91.84 93.18 91.52 91.87 91.87 1,198,000
Aug 12, 2024 92.22 92.32 91.25 91.60 91.60 972,600
Aug 9, 2024 91.70 92.51 90.70 92.18 92.18 1,072,200
Aug 8, 2024 90.64 92.12 89.69 91.72 91.72 1,727,600
Aug 7, 2024 90.93 92.15 89.81 90.09 90.09 1,492,300
Aug 6, 2024 89.00 90.76 88.06 90.00 90.00 1,856,800
Aug 5, 2024 88.89 89.81 87.33 88.06 88.06 3,245,500
Aug 2, 2024 91.71 92.09 89.84 91.21 91.21 2,406,200
Aug 1, 2024 97.00 97.48 92.09 92.98 92.98 2,517,400
Jul 31, 2024 93.99 99.47 93.99 96.19 96.19 3,431,100
Jul 30, 2024 95.46 96.36 93.79 94.62 94.62 3,065,600
Jul 29, 2024 94.09 95.72 94.09 95.47 95.47 1,849,300
Jul 26, 2024 92.86 94.61 92.36 93.64 93.64 1,551,600
Jul 25, 2024 93.26 94.10 92.19 92.22 92.22 1,541,900
Jul 24, 2024 95.26 95.51 92.54 92.67 92.67 1,232,800
Jul 23, 2024 95.31 95.88 94.71 95.60 95.60 1,267,600
Jul 22, 2024 95.24 95.52 93.65 95.07 95.07 1,064,400
Jul 19, 2024 95.41 95.51 93.54 95.10 95.10 1,355,400
Jul 18, 2024 96.98 97.50 94.55 94.73 94.73 1,369,600
Jul 17, 2024 96.89 97.95 95.77 96.72 96.72 1,200,600
Jul 16, 2024 98.20 99.00 96.18 97.17 97.17 2,069,500
Jul 15, 2024 99.17 100.00 98.25 98.38 98.38 2,668,800
Jul 12, 2024 96.56 99.00 96.14 97.94 97.94 3,250,700
Jul 11, 2024 94.85 96.10 94.50 95.88 95.88 1,153,200
Jul 10, 2024 95.14 95.25 94.14 94.43 94.43 1,689,500
Jul 9, 2024 94.36 95.28 93.90 95.12 95.12 1,526,800
Jul 8, 2024 95.57 95.92 94.23 94.47 94.47 1,687,600
Jul 5, 2024 94.86 95.57 94.29 95.34 95.34 1,621,600
Jul 3, 2024 96.17 96.80 94.19 94.79 94.79 1,992,600
Jul 2, 2024 94.92 96.77 94.30 96.70 96.70 1,594,400
Jul 1, 2024 94.24 95.13 94.17 94.77 94.77 2,786,400
Jun 28, 2024 92.48 94.61 91.76 93.74 93.74 6,453,500
Jun 27, 2024 90.11 90.90 89.92 90.81 90.81 1,485,000
Jun 26, 2024 89.28 90.41 89.09 90.32 90.32 1,920,800
Jun 25, 2024 89.16 90.13 88.45 89.84 89.84 1,628,400
Jun 24, 2024 93.09 93.23 89.34 89.38 89.38 2,671,800
Jun 21, 2024 92.64 93.20 91.30 92.96 92.96 2,742,600
Jun 20, 2024 91.72 92.45 91.58 92.28 92.28 1,561,000
Jun 18, 2024 90.24 92.17 90.06 91.94 91.94 1,582,500
Jun 17, 2024 88.77 90.65 88.12 90.43 90.43 3,109,100
Jun 14, 2024 88.54 89.35 86.81 88.75 88.75 1,753,100
Jun 13, 2024 89.71 90.23 88.62 89.06 89.06 2,240,700
Jun 12, 2024 90.56 91.04 89.12 89.88 89.88 1,739,200
Jun 11, 2024 89.67 90.59 89.20 89.78 89.78 2,097,300
Jun 10, 2024 90.48 90.87 89.07 89.75 89.75 2,260,100
Jun 7, 2024 91.80 92.18 89.78 90.53 90.53 2,662,800
Jun 6, 2024 93.34 94.40 92.18 92.25 92.25 1,881,300
Jun 5, 2024 93.75 94.55 93.45 93.60 93.60 1,988,500
Jun 4, 2024 94.34 94.58 93.22 93.52 93.52 1,677,100
Jun 3, 2024 94.12 94.54 93.35 94.35 94.35 1,829,200
May 31, 2024 93.00 94.04 92.75 93.74 93.74 2,040,600
May 30, 2024 94.46 94.71 93.16 93.32 93.32 1,549,600
May 29, 2024 93.35 94.70 92.95 94.00 94.00 1,446,500
May 28, 2024 95.56 96.53 94.60 94.89 94.89 2,587,800
May 24, 2024 94.25 96.72 94.08 95.99 95.99 2,743,200
May 23, 2024 95.05 99.89 92.72 93.48 93.48 7,242,100
May 22, 2024 102.13 102.84 100.91 101.40 101.40 1,442,100
May 21, 2024 99.24 102.34 99.17 101.98 101.98 2,507,100
May 20, 2024 96.66 99.58 96.60 99.43 99.43 1,895,100
May 17, 2024 96.65 96.74 95.47 96.59 96.59 1,542,700
May 16, 2024 96.45 97.10 96.06 96.38 96.38 1,497,600
May 15, 2024 96.45 96.90 95.76 96.48 96.48 1,174,300
May 14, 2024 96.20 96.93 95.27 95.83 95.83 1,401,100
May 13, 2024 97.50 98.00 95.31 95.59 95.59 2,050,900
May 10, 2024 96.68 97.12 94.81 97.02 97.02 1,658,500
May 9, 2024 96.37 97.08 94.61 97.03 97.03 2,184,600
May 8, 2024 95.64 96.84 95.26 95.79 95.79 1,319,200
May 7, 2024 96.10 98.18 95.23 96.34 96.34 2,680,000
May 6, 2024 95.50 96.36 93.68 95.88 95.88 2,523,500
May 3, 2024 92.30 97.04 92.30 94.66 94.66 5,775,800
May 2, 2024 89.55 89.68 87.61 88.27 88.27 2,224,700
May 1, 2024 89.61 90.49 88.31 89.28 89.28 1,729,700
Apr 30, 2024 90.41 90.50 88.56 88.91 88.91 2,382,200
Apr 29, 2024 90.01 90.70 89.55 90.54 90.54 1,427,500
Apr 26, 2024 88.38 89.92 87.78 89.83 89.83 1,890,300
Apr 25, 2024 88.55 89.55 88.26 88.49 88.49 1,925,600
Apr 24, 2024 90.00 90.61 89.33 89.65 89.65 1,396,600
Apr 23, 2024 88.75 92.08 88.46 90.09 90.09 2,133,600
Apr 22, 2024 90.26 90.68 88.15 88.45 88.45 2,311,400
Apr 19, 2024 89.98 90.52 89.15 89.96 89.96 2,531,800
Apr 18, 2024 91.36 91.88 89.62 89.64 89.64 3,452,600
Apr 17, 2024 92.75 94.53 91.55 91.82 91.82 4,480,100
Apr 16, 2024 90.99 94.28 90.61 92.21 92.21 10,064,000
Apr 15, 2024 101.95 102.72 99.19 99.77 99.77 1,965,600
Apr 12, 2024 101.38 102.39 100.54 101.04 101.04 1,357,100
Apr 11, 2024 101.35 102.90 100.60 102.74 102.74 1,160,400
Apr 10, 2024 101.45 102.00 101.00 101.42 101.42 1,913,900
Apr 9, 2024 103.10 103.31 102.28 102.73 102.73 983,500
Apr 8, 2024 103.46 104.07 102.71 102.80 102.80 1,408,300
Apr 5, 2024 102.74 104.18 102.74 103.52 103.52 1,092,600
Apr 4, 2024 105.00 105.14 102.36 102.41 102.41 1,582,900
Apr 3, 2024 104.01 104.97 103.65 104.20 104.20 1,635,500
Apr 2, 2024 103.69 105.00 102.26 104.88 104.88 2,421,700
Apr 1, 2024 105.78 106.71 103.93 104.22 104.22 2,028,800
Mar 28, 2024 106.94 107.24 105.48 105.77 105.77 1,465,700
Mar 27, 2024 105.10 107.07 104.82 106.81 106.81 1,358,300
Mar 26, 2024 106.70 106.75 104.29 104.38 104.38 2,355,000
Mar 25, 2024 106.41 106.68 105.70 106.10 106.10 1,834,200
Mar 22, 2024 106.31 107.18 105.83 105.99 105.99 2,065,900
Mar 21, 2024 105.03 107.01 104.50 106.66 106.66 2,138,700
Mar 20, 2024 103.90 104.79 103.31 104.42 104.42 895,000
Mar 19, 2024 104.44 104.52 102.75 104.02 104.02 1,849,700
Mar 18, 2024 104.34 105.03 103.23 104.38 104.38 2,076,800
Mar 15, 2024 102.76 104.88 102.76 103.77 103.77 3,487,100
Mar 14, 2024 104.38 104.64 102.74 103.41 103.41 2,396,200
Mar 13, 2024 102.08 104.36 102.00 104.28 104.28 2,431,400
Mar 12, 2024 100.59 102.55 100.34 101.90 101.90 1,900,400
Mar 11, 2024 99.56 100.55 98.85 100.06 100.06 1,629,800
Mar 8, 2024 100.50 101.25 98.81 99.74 99.74 1,529,000
Mar 7, 2024 99.64 100.91 99.14 100.51 100.51 1,681,700
Mar 6, 2024 98.74 99.46 97.33 99.19 99.19 1,567,500
Mar 5, 2024 98.28 98.76 96.84 98.20 98.20 5,492,200
Mar 4, 2024 97.37 99.98 96.95 98.70 98.70 3,002,300
Mar 1, 2024 96.93 97.69 96.41 97.15 97.15 3,390,800
Feb 29, 2024 95.22 97.23 94.42 96.98 96.98 3,460,700
Feb 28, 2024 93.27 95.21 93.20 94.28 94.28 1,511,500
Feb 27, 2024 92.81 93.82 92.25 93.54 93.54 2,124,400
Feb 26, 2024 94.64 94.75 92.15 92.17 92.17 3,228,300
Feb 23, 2024 98.48 101.50 94.80 95.32 95.32 5,787,700
Feb 22, 2024 92.37 93.88 91.55 93.49 93.49 3,289,600
Feb 21, 2024 91.96 92.58 90.88 91.20 91.20 1,565,200
Feb 20, 2024 92.88 92.98 91.17 92.05 92.05 2,332,700
Feb 16, 2024 93.90 93.90 92.52 93.25 93.25 1,862,200
Feb 15, 2024 89.90 94.11 89.40 93.83 93.83 3,824,300
Feb 14, 2024 88.20 89.45 87.27 89.40 89.40 2,441,700
Feb 13, 2024 88.47 88.89 87.42 87.75 87.75 2,464,000
Feb 12, 2024 89.69 90.44 89.22 89.50 89.50 1,656,700
Feb 9, 2024 88.28 90.50 87.94 89.53 89.53 3,168,000
Feb 8, 2024 88.62 89.00 87.60 88.00 88.00 1,926,500
Feb 7, 2024 89.14 89.20 87.58 87.66 87.66 2,152,700
Feb 6, 2024 87.50 89.86 86.67 88.84 88.84 2,616,800
Feb 5, 2024 87.59 87.83 86.68 87.41 87.41 1,633,800
Feb 2, 2024 88.88 89.32 87.75 88.20 88.20 2,025,800
Feb 1, 2024 89.08 89.78 87.29 89.39 89.39 2,653,200
Jan 31, 2024 88.77 90.06 88.32 88.85 88.85 2,628,600
Jan 30, 2024 89.43 90.05 88.53 88.83 88.83 1,719,900
Jan 29, 2024 89.02 89.32 88.27 89.11 89.11 2,233,700
Jan 26, 2024 89.85 89.86 88.89 89.29 89.29 2,191,900
Jan 25, 2024 89.72 90.05 89.33 89.78 89.78 1,166,700
Jan 24, 2024 90.63 91.21 88.84 89.35 89.35 1,625,600
Jan 23, 2024 89.79 90.86 89.41 90.02 90.02 2,970,300
Jan 22, 2024 91.56 91.73 88.94 89.03 89.03 2,895,900
Jan 19, 2024 91.15 91.20 89.66 91.18 91.18 1,528,200
Jan 18, 2024 90.84 90.89 88.89 90.65 90.65 1,726,300
Jan 17, 2024 89.58 90.51 88.87 90.31 90.31 2,902,800
Jan 16, 2024 89.94 90.61 89.34 90.60 90.60 1,334,700
Jan 12, 2024 92.00 92.16 90.04 90.66 90.66 1,016,500
Jan 11, 2024 89.26 91.34 88.99 91.28 91.28 1,591,900
Jan 10, 2024 91.36 91.52 88.90 89.50 89.50 2,237,600
Jan 9, 2024 89.19 91.50 89.00 91.45 91.45 1,768,200
Jan 8, 2024 90.15 90.91 88.60 90.22 90.22 1,368,300
Jan 5, 2024 88.58 89.75 88.07 89.21 89.21 2,988,200
Jan 4, 2024 89.35 90.52 88.98 89.04 89.04 1,401,100
Jan 3, 2024 91.08 91.14 89.33 89.36 89.36 1,406,600
Jan 2, 2024 92.83 94.20 91.57 91.81 91.81 1,352,900
Dec 29, 2023 94.16 94.80 93.57 93.60 93.60 1,612,700
Dec 28, 2023 93.05 94.81 92.84 94.05 94.05 1,683,600
Dec 27, 2023 92.28 93.20 92.15 92.98 92.98 2,051,000
Dec 26, 2023 91.50 92.53 91.26 92.35 92.35 1,105,600
Dec 22, 2023 91.27 92.54 91.16 91.43 91.43 1,863,000
Dec 21, 2023 91.45 91.92 90.22 91.40 91.40 1,892,500
Dec 20, 2023 93.85 94.90 90.50 90.64 90.64 1,704,500
Dec 19, 2023 93.61 95.07 92.88 94.91 94.91 1,687,000
Dec 18, 2023 92.73 93.41 91.70 93.27 93.27 1,508,800
Dec 15, 2023 92.85 93.66 91.86 93.00 93.00 6,786,100
Dec 14, 2023 91.04 93.71 90.29 93.07 93.07 5,034,200
Dec 13, 2023 89.68 90.00 87.46 88.06 88.06 2,031,000

Related Tickers

FWONK Formula One Group
94.99
+0.24%
 
WMG Warner Music Group Corp.
32.63
-0.34%
 
FWONA Formula One Group
85.88
+0.25%
 
FOX Fox Corporation
44.82
-0.31%
 
IMAX IMAX Corporation
26.20
+1.31%
 
LLYVK Liberty Live Group
70.93
-0.59%
 
FOXA Fox Corporation
47.19
-0.33%
 
TKO TKO Group Holdings, Inc.
143.05
-0.26%
 
MSGS Madison Square Garden Sports Corp.
234.69
+0.02%
 
SPHR Sphere Entertainment Co.
37.96
-1.16%