Live Nation Entertainment, Inc.
LYV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $178.23 | $179.88 | $177.15 | $177.89 | +0.03% | 1.96M |
| Oct 29, 2026 | $172.00 | $177.86 | $171.90 | $177.83 | +3.09% | 2.10M |
| Oct 28, 2026 | $171.00 | $172.97 | $169.07 | $172.50 | +0.31% | 2.01M |
| Oct 27, 2026 | $171.57 | $173.49 | $171.28 | $171.97 | -0.35% | 1.72M |
| Oct 26, 2026 | $173.44 | $174.08 | $171.05 | $172.58 | -0.50% | 1.33M |
| Oct 23, 2026 | $173.53 | $175.88 | $172.54 | $173.44 | -0.61% | 1.65M |
| Oct 22, 2026 | $173.58 | $176.16 | $172.37 | $174.50 | +0.09% | 1.52M |
| Oct 21, 2026 | $175.05 | $176.66 | $173.84 | $174.34 | -0.26% | 1.65M |
| Oct 20, 2026 | $171.64 | $175.16 | $171.45 | $174.79 | +2.34% | 1.80M |
| Oct 19, 2026 | $171.32 | $173.79 | $170.28 | $170.80 | +0.17% | 1.43M |
| Oct 16, 2026 | $173.67 | $174.43 | $168.58 | $170.51 | -1.16% | 1.48M |
| Oct 15, 2026 | $169.98 | $174.14 | $169.71 | $172.51 | +2.17% | 2.00M |
| Oct 14, 2026 | $169.13 | $171.35 | $168.58 | $168.84 | -1.45% | 1.35M |
| Oct 13, 2026 | $171.83 | $173.61 | $170.86 | $171.32 | +0.99% | 1.80M |
| Oct 12, 2026 | $170.38 | $171.06 | $167.93 | $169.64 | -0.41% | 1.75M |
| Oct 9, 2026 | $170.01 | $174.43 | $170.01 | $170.33 | -0.59% | 1.59M |
| Oct 8, 2026 | $170.16 | $172.35 | $169.90 | $171.34 | +0.29% | 1.99M |
| Oct 7, 2026 | $170.80 | $172.33 | $168.96 | $170.84 | -0.56% | 1.16M |
| Oct 6, 2026 | $169.46 | $173.36 | $169.46 | $171.80 | +0.66% | 1.74M |
| Oct 5, 2026 | $168.23 | $171.95 | $167.08 | $170.67 | +1.13% | 2.83M |
| Oct 2, 2026 | $167.90 | $169.46 | $166.59 | $168.77 | +1.15% | 2.07M |
| Oct 1, 2026 | $171.73 | $171.73 | $164.82 | $166.85 | -1.45% | 2.67M |
| Sep 30, 2026 | $171.39 | $172.92 | $169.23 | $169.30 | -1.05% | 1.85M |
| Sep 29, 2026 | $171.42 | $172.43 | $170.26 | $171.09 | -0.47% | 1.51M |
| Sep 28, 2026 | $170.89 | $174.00 | $170.71 | $171.89 | +0.60% | 2.21M |
| Sep 25, 2026 | $170.59 | $171.38 | $168.73 | $170.87 | -0.11% | 1.15M |
| Sep 24, 2026 | $168.11 | $171.41 | $166.11 | $171.06 | +1.20% | 1.94M |
| Sep 23, 2026 | $168.93 | $171.68 | $167.82 | $169.03 | -0.48% | 2.07M |
| Sep 22, 2026 | $170.97 | $171.23 | $167.47 | $169.84 | +0.39% | 1.81M |
| Sep 21, 2026 | $168.75 | $170.22 | $167.67 | $169.18 | +1.23% | 1.87M |
| Sep 18, 2026 | $168.00 | $168.67 | $166.40 | $167.12 | -0.72% | 4.48M |
| Sep 17, 2026 | $172.29 | $172.37 | $168.06 | $168.34 | -1.63% | 1.45M |
| Sep 16, 2026 | $171.09 | $174.70 | $169.69 | $171.13 | +0.52% | 1.72M |
| Sep 15, 2026 | $170.90 | $171.36 | $168.42 | $170.24 | -0.73% | 1.87M |
| Sep 14, 2026 | $169.46 | $173.36 | $169.46 | $171.49 | +0.79% | 1.52M |
| 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 | — | 1.34M |
