Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Live Nation Entertainment, Inc. (LYV)

Compare
132.08
+1.50
+(1.15%)
At close: 3:59:58 PM EDT
132.01
-0.07
(-0.05%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025130.25133.55129.27132.08132.083,308,500
Mar 31, 2025125.34131.60124.10130.58130.587,952,100
Mar 28, 2025128.14128.33124.30125.03125.031,731,500
Mar 27, 2025125.92129.51125.26128.08128.081,978,600
Mar 26, 2025127.18129.76126.14126.75126.751,643,000
Mar 25, 2025127.40128.64125.72127.02127.022,177,500
Mar 24, 2025125.00127.61124.73127.02127.021,734,400
Mar 21, 2025121.07123.07119.25123.06123.063,075,700
Mar 20, 2025121.46124.10121.00122.14122.141,509,500
Mar 19, 2025119.52123.97119.23122.65122.651,921,800
Mar 18, 2025121.32121.97118.35119.21119.211,728,500
Mar 17, 2025119.22122.25119.14121.91121.912,598,600
Mar 14, 2025118.25120.61117.00119.26119.263,159,200
Mar 13, 2025121.00121.46112.88115.79115.795,978,000
Mar 12, 2025124.57125.76120.28122.92122.924,234,600
Mar 11, 2025122.66125.42120.26121.64121.642,997,800
Mar 10, 2025124.37125.44120.49122.79122.793,472,100
Mar 7, 2025129.50130.39122.91127.51127.513,820,600
Mar 6, 2025134.60136.78130.63131.11131.112,512,400
Mar 5, 2025138.10138.10134.54136.84136.842,245,500
Mar 4, 2025141.25141.34135.64138.15138.152,592,300
Mar 3, 2025144.27145.79141.48142.26142.262,282,300
Feb 28, 2025141.20143.40140.17143.36143.362,904,900
Feb 27, 2025142.75143.72139.67140.96140.962,989,800
Feb 26, 2025144.68147.30139.94142.16142.163,951,500
Feb 25, 2025154.54154.58143.76144.46144.463,967,300
Feb 24, 2025151.00157.49150.17154.62154.623,357,100
Feb 21, 2025156.77157.75148.50149.40149.405,271,400
Feb 20, 2025152.71154.25150.27152.32152.323,061,700
Feb 19, 2025155.00155.10151.05153.67153.671,948,400
Feb 18, 2025154.68155.05153.00154.66154.661,783,300
Feb 14, 2025152.20153.94152.05153.76153.761,461,300
Feb 13, 2025150.00152.93149.47152.58152.582,279,200
Feb 12, 2025146.02149.80145.37149.69149.692,018,000
Feb 11, 2025146.59147.57144.58146.79146.792,098,100
Feb 10, 2025148.77149.10145.72147.30147.302,323,800
Feb 7, 2025149.84152.11147.18148.31148.312,540,500
Feb 6, 2025149.87150.50147.73149.99149.992,458,200
Feb 5, 2025148.23150.30147.17149.51149.512,342,300
Feb 4, 2025147.55148.36146.43148.06148.062,308,900
Feb 3, 2025142.07145.88141.00145.84145.841,531,300
Jan 31, 2025144.53145.33143.76144.68144.681,997,700
Jan 30, 2025143.60144.79143.14144.06144.061,504,700
Jan 29, 2025142.75143.50142.22142.47142.471,998,600
Jan 28, 2025140.40143.37139.68142.43142.431,545,100
Jan 27, 2025138.02140.94137.93140.13140.132,406,700
Jan 24, 2025139.14140.85138.53140.74140.741,954,600
Jan 23, 2025138.24139.71137.26139.18139.181,643,400
Jan 22, 2025139.27139.70137.41138.54138.541,817,000
Jan 21, 2025138.00139.63137.24138.91138.912,328,200
Jan 17, 2025134.92136.22134.42135.61135.611,220,300
Jan 16, 2025134.05135.37133.29133.56133.561,229,700
Jan 15, 2025133.48135.19132.88133.37133.371,715,700
Jan 14, 2025131.23131.74130.00131.28131.281,285,300
Jan 13, 2025127.54130.88127.08130.61130.611,286,300
Jan 10, 2025129.59130.11128.28128.51128.512,083,500
Jan 8, 2025129.80130.76128.94130.31130.311,463,900
Jan 7, 2025128.03130.11127.61129.64129.642,214,300
Jan 6, 2025129.43130.63129.11129.27129.271,575,600
Jan 3, 2025129.61130.51128.63129.49129.491,216,900
Jan 2, 2025130.60130.60127.13129.23129.231,984,000
Dec 31, 2024131.12131.78129.18129.50129.501,265,300
Dec 30, 2024130.14132.14129.46131.01131.011,070,500
Dec 27, 2024132.39133.17130.57131.85131.85785,200
Dec 26, 2024132.94133.69132.45133.35133.35880,500
Dec 24, 2024132.56133.81132.01133.32133.32448,500
Dec 23, 2024132.78133.54131.41132.50132.50974,200
Dec 20, 2024131.57134.72131.57133.28133.284,257,300
Dec 19, 2024134.04134.47131.74132.19132.191,365,600
Dec 18, 2024138.41138.56132.54132.59132.591,629,600
Dec 17, 2024136.78138.33136.34137.86137.861,700,600
Dec 16, 2024136.35138.83136.13137.83137.833,834,500
Dec 13, 2024135.44136.00133.80135.95135.951,133,300
Dec 12, 2024134.70136.40134.37135.84135.841,540,000
Dec 11, 2024135.56136.41134.34134.68134.682,668,400
Dec 10, 2024134.46135.29133.11134.36134.362,244,600
Dec 9, 2024136.79136.93133.87133.99133.992,371,600
Dec 6, 2024134.82136.90134.72136.76136.762,142,200
Dec 5, 2024136.41136.73133.74134.67134.673,158,300
Dec 4, 2024139.19139.19133.99136.73136.735,925,200
Dec 3, 2024136.36137.99135.44137.35137.354,591,600
Dec 2, 2024137.97138.84137.16137.76137.761,966,800
Nov 29, 2024139.16139.93138.10138.25138.251,036,500
Nov 27, 2024138.80140.91138.71139.73139.731,551,100
Nov 26, 2024140.33140.65137.72138.87138.872,338,100
Nov 25, 2024140.98141.18139.09140.54140.543,726,900
Nov 22, 2024138.42140.29137.84140.29140.291,679,400
Nov 21, 2024136.68139.19135.50138.57138.572,218,900
Nov 20, 2024134.76136.54134.18136.51136.511,821,400
Nov 19, 2024131.14134.53130.91134.44134.441,673,900
Nov 18, 2024128.71132.74128.54132.60132.602,641,500
Nov 15, 2024128.30130.83128.03129.00129.003,405,300
Nov 14, 2024126.76129.36126.00129.19129.193,014,400
Nov 13, 2024129.45130.55126.28127.02127.024,469,100
Nov 12, 2024129.90130.76127.45129.67129.676,888,400
Nov 11, 2024123.35124.12122.00123.80123.805,885,600
Nov 8, 2024123.75123.94122.04123.00123.002,562,500
Nov 7, 2024125.95126.34124.01124.60124.602,674,100
Nov 6, 2024122.25127.64121.65125.99125.997,205,800
Nov 5, 2024117.79118.56116.81117.62117.621,355,000
Nov 4, 2024117.13118.12116.46117.21117.212,192,300
Nov 1, 2024117.72119.24117.00117.15117.151,560,400
Oct 31, 2024116.74117.91116.11117.14117.141,637,800
Oct 30, 2024118.44119.47116.64117.20117.202,027,400
Oct 29, 2024118.24119.02117.98118.81118.811,327,700
Oct 28, 2024117.16119.40116.91118.43118.431,786,100
Oct 25, 2024116.96117.48115.93116.32116.321,063,000
Oct 24, 2024115.30116.78114.60116.45116.451,583,600
Oct 23, 2024115.32116.68114.55114.73114.732,186,300
Oct 22, 2024114.75116.28114.34115.68115.681,391,800
Oct 21, 2024114.94115.78114.19114.96114.961,298,700
Oct 18, 2024115.21115.95114.57114.94114.941,669,000
Oct 17, 2024114.92115.84114.20115.21115.211,919,600
Oct 16, 2024114.74114.85112.91114.41114.411,918,000
Oct 15, 2024116.36116.57114.79115.35115.351,951,200
Oct 14, 2024114.92116.45114.51115.84115.842,095,400
Oct 11, 2024112.84115.27112.79114.81114.811,860,500
Oct 10, 2024112.43113.88111.84112.69112.691,594,900
Oct 9, 2024111.82112.83111.28112.56112.561,597,600
Oct 8, 2024111.67111.95110.58111.59111.591,578,200
Oct 7, 2024110.43111.23110.21110.82110.821,304,900
Oct 4, 2024110.31111.17109.15110.87110.871,736,700
Oct 3, 2024110.91111.83107.65109.06109.063,019,800
Oct 2, 2024110.45112.00110.08111.53111.533,375,900
Oct 1, 2024109.38111.11108.49110.61110.613,566,600
Sep 30, 2024108.32109.83107.94109.49109.491,919,300
Sep 27, 2024108.45109.24107.14108.74108.741,880,700
Sep 26, 2024107.31108.35106.56108.15108.152,636,000
Sep 25, 2024107.97108.12106.20106.95106.952,276,800
Sep 24, 2024105.00107.96104.80107.43107.433,105,100
Sep 23, 2024103.73104.99103.28104.66104.661,852,900
Sep 20, 2024103.94104.54102.72103.64103.646,363,400
Sep 19, 2024105.33105.42103.57104.32104.321,915,300
Sep 18, 2024103.34104.72102.32102.80102.801,724,300
Sep 17, 2024102.10103.06101.37102.92102.921,946,200
Sep 16, 202499.47102.4399.17101.52101.522,363,700
Sep 13, 202497.5299.2397.4198.8598.851,428,700
Sep 12, 202497.2498.0096.7597.2797.271,675,200
Sep 11, 202495.8498.3495.2297.3397.332,418,400
Sep 10, 202495.3196.2893.6496.0696.061,589,800
Sep 9, 202493.3296.2593.3294.8094.801,787,000
Sep 6, 202494.4995.1092.5792.7892.781,861,500
Sep 5, 202495.0895.6293.7094.2094.201,506,900
Sep 4, 202495.8996.4894.8195.2695.261,508,400
Sep 3, 202497.2098.2694.8495.3495.341,624,800
Aug 30, 202497.8397.9896.8997.6797.671,136,600
Aug 29, 202497.5099.7296.6896.7396.731,592,600
Aug 28, 202496.5197.5196.1996.9596.95971,200
Aug 27, 202495.8497.0595.4896.5996.59723,100
Aug 26, 202496.9997.0295.1096.1496.141,001,100
Aug 23, 202496.9597.5595.9096.7896.78956,400
Aug 22, 202497.0097.0295.8095.9695.96875,200
Aug 21, 202497.2897.2896.2096.4796.471,042,900
Aug 20, 202496.5396.9395.7396.8496.841,794,200
Aug 19, 202495.1796.8794.9996.5396.531,644,700
Aug 16, 202494.0895.2294.0695.1895.181,119,900
Aug 15, 202494.4795.3093.8394.4394.431,361,700
Aug 14, 202491.9393.7191.5893.4993.491,651,200
Aug 13, 202491.8493.1891.5291.8791.871,198,000
Aug 12, 202492.2292.3291.2591.6091.60972,600
Aug 9, 202491.7092.5190.7092.1892.181,072,200
Aug 8, 202490.6492.1289.6991.7291.721,727,600
Aug 7, 202490.9392.1589.8190.0990.091,492,300
Aug 6, 202489.0090.7688.0690.0090.001,856,800
Aug 5, 202488.8989.8187.3388.0688.063,245,500
Aug 2, 202491.7192.0989.8491.2191.212,406,200
Aug 1, 202497.0097.4892.0992.9892.982,517,400
Jul 31, 202493.9999.4793.9996.1996.193,431,100
Jul 30, 202495.4696.3693.7994.6294.623,065,600
Jul 29, 202494.0995.7294.0995.4795.471,849,300
Jul 26, 202492.8694.6192.3693.6493.641,551,600
Jul 25, 202493.2694.1092.1992.2292.221,541,900
Jul 24, 202495.2695.5192.5492.6792.671,232,800
Jul 23, 202495.3195.8894.7195.6095.601,267,600
Jul 22, 202495.2495.5293.6595.0795.071,064,400
Jul 19, 202495.4195.5193.5495.1095.101,355,400
Jul 18, 202496.9897.5094.5594.7394.731,369,600
Jul 17, 202496.8997.9595.7796.7296.721,200,600
Jul 16, 202498.2099.0096.1897.1797.172,069,500
Jul 15, 202499.17100.0098.2598.3898.382,668,800
Jul 12, 202496.5699.0096.1497.9497.943,250,700
Jul 11, 202494.8596.1094.5095.8895.881,153,200
Jul 10, 202495.1495.2594.1494.4394.431,689,500
Jul 9, 202494.3695.2893.9095.1295.121,526,800
Jul 8, 202495.5795.9294.2394.4794.471,687,600
Jul 5, 202494.8695.5794.2995.3495.341,621,600
Jul 3, 202496.1796.8094.1994.7994.791,992,600
Jul 2, 202494.9296.7794.3096.7096.701,594,400
Jul 1, 202494.2495.1394.1794.7794.772,786,400
Jun 28, 202492.4894.6191.7693.7493.746,453,500
Jun 27, 202490.1190.9089.9290.8190.811,485,000
Jun 26, 202489.2890.4189.0990.3290.321,920,800
Jun 25, 202489.1690.1388.4589.8489.841,628,400
Jun 24, 202493.0993.2389.3489.3889.382,671,800
Jun 21, 202492.6493.2091.3092.9692.962,742,600
Jun 20, 202491.7292.4591.5892.2892.281,561,000
Jun 18, 202490.2492.1790.0691.9491.941,582,500
Jun 17, 202488.7790.6588.1290.4390.433,109,100
Jun 14, 202488.5489.3586.8188.7588.751,753,100
Jun 13, 202489.7190.2388.6289.0689.062,240,700
Jun 12, 202490.5691.0489.1289.8889.881,739,200
Jun 11, 202489.6790.5989.2089.7889.782,097,300
Jun 10, 202490.4890.8789.0789.7589.752,260,100
Jun 7, 202491.8092.1889.7890.5390.532,662,800
Jun 6, 202493.3494.4092.1892.2592.251,881,300
Jun 5, 202493.7594.5593.4593.6093.601,988,500
Jun 4, 202494.3494.5893.2293.5293.521,677,100
Jun 3, 202494.1294.5493.3594.3594.351,829,200
May 31, 202493.0094.0492.7593.7493.742,040,600
May 30, 202494.4694.7193.1693.3293.321,549,600
May 29, 202493.3594.7092.9594.0094.001,446,500
May 28, 202495.5696.5394.6094.8994.892,587,800
May 24, 202494.2596.7294.0895.9995.992,743,200
May 23, 202495.0599.8992.7293.4893.487,242,100
May 22, 2024102.13102.84100.91101.40101.401,442,100
May 21, 202499.24102.3499.17101.98101.982,507,100
May 20, 202496.6699.5896.6099.4399.431,895,100
May 17, 202496.6596.7495.4796.5996.591,542,700
May 16, 202496.4597.1096.0696.3896.381,497,600
May 15, 202496.4596.9095.7696.4896.481,174,300
May 14, 202496.2096.9395.2795.8395.831,401,100
May 13, 202497.5098.0095.3195.5995.592,050,900
May 10, 202496.6897.1294.8197.0297.021,658,500
May 9, 202496.3797.0894.6197.0397.032,184,600
May 8, 202495.6496.8495.2695.7995.791,319,200
May 7, 202496.1098.1895.2396.3496.342,680,000
May 6, 202495.5096.3693.6895.8895.882,523,500
May 3, 202492.3097.0492.3094.6694.665,775,800
May 2, 202489.5589.6887.6188.2788.272,224,700
May 1, 202489.6190.4988.3189.2889.281,729,700
Apr 30, 202490.4190.5088.5688.9188.912,382,200
Apr 29, 202490.0190.7089.5590.5490.541,427,500
Apr 26, 202488.3889.9287.7889.8389.831,890,300
Apr 25, 202488.5589.5588.2688.4988.491,925,600
Apr 24, 202490.0090.6189.3389.6589.651,396,600
Apr 23, 202488.7592.0888.4690.0990.092,133,600
Apr 22, 202490.2690.6888.1588.4588.452,311,400
Apr 19, 202489.9890.5289.1589.9689.962,531,800
Apr 18, 202491.3691.8889.6289.6489.643,452,600
Apr 17, 202492.7594.5391.5591.8291.824,480,100
Apr 16, 202490.9994.2890.6192.2192.2110,064,000
Apr 15, 2024101.95102.7299.1999.7799.771,965,600
Apr 12, 2024101.38102.39100.54101.04101.041,357,100
Apr 11, 2024101.35102.90100.60102.74102.741,160,400
Apr 10, 2024101.45102.00101.00101.42101.421,913,900
Apr 9, 2024103.10103.31102.28102.73102.73983,500
Apr 8, 2024103.46104.07102.71102.80102.801,408,300
Apr 5, 2024102.74104.18102.74103.52103.521,092,600
Apr 4, 2024105.00105.14102.36102.41102.411,582,900
Apr 3, 2024104.01104.97103.65104.20104.201,635,500
Apr 2, 2024103.69105.00102.26104.88104.882,421,700

Related Tickers

FOXA Fox Corporation
55.82
-1.38%
 
TKO TKO Group Holdings, Inc.
153.04
+0.15%
 
FOX Fox Corporation
51.77
-1.78%
 
PARA Paramount Global
11.73
-1.92%
 
WBD Warner Bros. Discovery, Inc.
10.21
-4.85%
 
ROKU Roku, Inc.
70.60
+0.23%
 
FWONA Formula One Group
80.14
-1.64%
 
MSGS Madison Square Garden Sports Corp.
198.37
+1.87%
 
SPHR Sphere Entertainment Co.
32.97
+0.76%
 
WMG Warner Music Group Corp.
31.32
-0.10%