Live Nation Entertainment, Inc.
LYV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $174.37 | $174.37 | $168.04 | $170.15 | +0.04% | 2.04M |
| Sep 10, 2026 | $169.51 | $172.48 | $168.47 | $170.08 | +0.05% | 1.75M |
| Sep 9, 2026 | $169.89 | $171.82 | $169.03 | $169.99 | -0.27% | 2.90M |
| Sep 8, 2026 | $172.79 | $173.02 | $170.34 | $170.45 | -1.76% | 2.68M |
| Sep 4, 2026 | $178.20 | $178.20 | $171.72 | $173.50 | -2.25% | 1.95M |
| Sep 3, 2026 | $181.30 | $182.21 | $176.84 | $177.49 | -1.17% | 1.44M |
| Sep 2, 2026 | $177.44 | $180.65 | $177.33 | $179.59 | +1.35% | 1.81M |
| Sep 1, 2026 | $179.47 | $180.17 | $177.13 | $177.20 | -1.50% | 1.62M |
| Aug 31, 2026 | $181.16 | $182.01 | $178.93 | $179.89 | -0.97% | 1.79M |
| Aug 28, 2026 | $180.73 | $181.71 | $177.75 | $181.65 | +0.56% | 1.28M |
| Aug 27, 2026 | $181.80 | $183.08 | $178.90 | $180.64 | -1.10% | 1.95M |
| Aug 26, 2026 | $188.82 | $188.96 | $182.51 | $182.64 | -2.21% | 1.63M |
| Aug 25, 2026 | $184.58 | $186.80 | $184.00 | $186.77 | +1.18% | 1.44M |
| Aug 24, 2026 | $183.07 | $185.57 | $182.14 | $184.59 | +1.52% | 1.70M |
| Aug 21, 2026 | $182.74 | $183.20 | $181.17 | $181.82 | -0.11% | 1.59M |
| Aug 20, 2026 | $183.68 | $186.12 | $181.58 | $182.02 | -1.18% | 1.54M |
| Aug 19, 2026 | $181.68 | $185.68 | $180.04 | $184.19 | +2.42% | 1.61M |
| Aug 18, 2026 | $184.28 | $185.00 | $179.83 | $179.84 | -2.49% | 1.48M |
| Aug 17, 2026 | $186.76 | $187.28 | $184.16 | $184.44 | -2.13% | 1.63M |
| Aug 14, 2026 | $186.47 | $189.25 | $186.08 | $188.46 | +1.29% | 1.16M |
| Aug 13, 2026 | $186.22 | $188.10 | $185.37 | $186.06 | +0.39% | 3.00M |
| Aug 12, 2026 | $183.54 | $185.85 | $182.08 | $185.33 | +1.09% | 1.58M |
| Aug 11, 2026 | $183.47 | $185.86 | $183.00 | $183.33 | -0.71% | 1.72M |
| Aug 10, 2026 | $181.05 | $184.72 | $179.53 | $184.64 | +2.20% | 1.99M |
| Aug 7, 2026 | $182.00 | $184.17 | $179.84 | $180.66 | -0.61% | 1.34M |
| Aug 6, 2026 | $183.34 | $184.48 | $180.78 | $181.77 | -0.95% | 1.69M |
| Aug 5, 2026 | $183.93 | $185.65 | $182.60 | $183.52 | -0.10% | 1.35M |
| Aug 4, 2026 | $181.82 | $185.45 | $181.55 | $183.70 | +1.11% | 3.04M |
| Aug 3, 2026 | $176.61 | $182.00 | $174.82 | $181.69 | +4.34% | 3.21M |
| Jul 31, 2026 | $184.90 | $187.20 | $171.00 | $174.13 | -5.14% | 5.03M |
| Jul 30, 2026 | $184.90 | $185.33 | $180.58 | $183.56 | -0.47% | 4.11M |
| Jul 29, 2026 | $180.92 | $184.62 | $179.21 | $184.43 | +1.97% | 2.34M |
| Jul 28, 2026 | $179.09 | $182.64 | $179.09 | $180.87 | +0.82% | 1.62M |
| Jul 27, 2026 | $179.43 | $180.76 | $178.28 | $179.40 | +1.22% | 1.70M |
| Jul 24, 2026 | $177.30 | $178.51 | $175.29 | $177.24 | +0.67% | 1.39M |
| Jul 23, 2026 | $177.47 | $178.56 | $175.39 | $176.06 | -1.05% | 1.63M |
| Jul 22, 2026 | $177.76 | $180.18 | $176.59 | $177.92 | +0.05% | 1.27M |
| Jul 21, 2026 | $177.48 | $179.85 | $176.16 | $177.83 | -1.68% | 1.93M |
| Jul 20, 2026 | $181.36 | $183.98 | $180.23 | $180.86 | +0.36% | 1.64M |
| Jul 17, 2026 | $177.79 | $181.23 | $177.79 | $180.22 | +0.21% | 1.26M |
| Jul 16, 2026 | $178.66 | $179.91 | $176.95 | $179.85 | +0.79% | 1.42M |
| Jul 15, 2026 | $181.30 | $184.33 | $178.01 | $178.44 | -1.72% | 1.73M |
| Jul 14, 2026 | $184.13 | $184.98 | $180.56 | $181.56 | -0.92% | 1.34M |
| Jul 13, 2026 | $180.19 | $184.18 | $180.19 | $183.25 | +1.92% | 2.07M |
| Jul 10, 2026 | $183.32 | $183.33 | $179.02 | $179.79 | -1.53% | 1.63M |
| Jul 9, 2026 | $181.97 | $186.30 | $181.75 | $182.58 | +0.24% | 2.16M |
| Jul 8, 2026 | $183.52 | $184.61 | $180.55 | $182.14 | -0.97% | 1.48M |
| Jul 7, 2026 | $184.53 | $185.70 | $183.17 | $183.92 | +0.34% | 2.10M |
| Jul 6, 2026 | $186.02 | $188.00 | $181.39 | $183.29 | -1.77% | 2.46M |
| Jul 2, 2026 | $183.15 | $186.84 | $180.02 | $186.59 | +1.42% | 2.32M |
| Jul 1, 2026 | $184.24 | $187.64 | $180.88 | $183.98 | +0.48% | 3.15M |
| Jun 30, 2026 | $181.99 | $184.86 | $181.78 | $183.11 | +0.30% | 5.01M |
| Jun 29, 2026 | $179.39 | $183.51 | $177.18 | $182.56 | +1.73% | 2.71M |
| Jun 26, 2026 | $175.57 | $180.92 | $173.73 | $179.46 | +2.48% | 3.58M |
| Jun 25, 2026 | $172.63 | $176.30 | $171.27 | $175.11 | +2.12% | 2.90M |
| Jun 24, 2026 | $168.11 | $173.22 | $166.15 | $171.47 | +1.70% | 2.07M |
| Jun 23, 2026 | $169.59 | $171.72 | $167.48 | $168.60 | -1.15% | 3.10M |
| Jun 22, 2026 | $171.02 | $172.34 | $168.14 | $170.56 | -0.40% | 3.06M |
| Jun 18, 2026 | $173.22 | $174.10 | $169.64 | $171.24 | -0.16% | 7.41M |
| Jun 17, 2026 | $173.33 | $174.69 | $171.04 | $171.52 | — | 1.73M |
