Skip to main content

Live Nation Entertainment (NY: LYV )

94.19 -0.91 (-0.96%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 95.41 95.51 93.54 95.10 1,355,357 +0.37(+0.39%)
Jul 18, 2024 96.98 97.50 94.55 94.73 1,369,588 -1.99(-2.06%)
Jul 17, 2024 96.89 97.95 95.77 96.72 1,200,611 -0.45(-0.46%)
Jul 16, 2024 98.20 99.00 96.18 97.17 2,070,885 -1.21(-1.23%)
Jul 15, 2024 99.17 100.00 98.25 98.38 2,668,791 +0.44(+0.45%)
Jul 12, 2024 96.56 99.00 96.14 97.94 3,250,734 +2.06(+2.15%)
Jul 11, 2024 94.85 96.10 94.50 95.88 1,183,225 +1.45(+1.54%)
Jul 10, 2024 95.14 95.25 94.14 94.43 1,689,546 -0.69(-0.73%)
Jul 09, 2024 94.36 95.28 93.90 95.12 1,526,765 +0.65(+0.69%)
Jul 08, 2024 95.57 95.92 94.23 94.47 1,687,611 -0.87(-0.91%)
Jul 05, 2024 94.86 95.57 94.29 95.34 1,621,834 +0.55(+0.58%)
Jul 03, 2024 96.17 96.80 94.19 94.79 1,992,550 -1.91(-1.98%)
Jul 02, 2024 94.92 96.77 94.30 96.70 1,594,439 +1.93(+2.04%)
Jul 01, 2024 94.24 95.13 94.17 94.77 2,786,431 +1.03(+1.10%)
Jun 28, 2024 92.48 94.61 91.76 93.74 6,453,468 +2.93(+3.23%)
Jun 27, 2024 90.11 90.90 89.92 90.81 1,485,130 +0.49(+0.54%)
Jun 26, 2024 89.28 90.41 89.08 90.32 1,920,767 +0.48(+0.53%)
Jun 25, 2024 89.16 90.13 88.45 89.84 1,628,397 +0.46(+0.51%)
Jun 24, 2024 93.09 93.23 89.34 89.38 2,671,803 -3.58(-3.85%)
Jun 21, 2024 92.64 93.20 91.30 92.96 2,806,432 +0.68(+0.74%)
Jun 20, 2024 91.72 92.45 91.58 92.28 1,560,952 +0.34(+0.37%)
Jun 18, 2024 90.24 92.17 90.06 91.94 1,582,699 +1.51(+1.67%)
Jun 17, 2024 88.77 90.65 88.12 90.43 3,109,120 +1.68(+1.89%)
Jun 14, 2024 88.54 89.35 86.81 88.75 1,753,148 -0.31(-0.35%)
Jun 13, 2024 89.71 90.23 88.62 89.06 2,240,739 -0.82(-0.91%)
Jun 12, 2024 90.56 91.04 89.12 89.88 1,751,391 +0.10(+0.11%)
Jun 11, 2024 89.67 90.59 89.20 89.78 2,097,262 +0.03(+0.03%)
Jun 10, 2024 90.48 90.87 89.07 89.75 2,260,124 -0.78(-0.86%)
Jun 07, 2024 91.80 92.17 89.78 90.53 2,662,843 -1.72(-1.86%)
Jun 06, 2024 93.34 94.40 92.18 92.25 1,881,260 -1.35(-1.44%)
Jun 05, 2024 93.75 94.55 93.44 93.60 1,988,502 +0.08(+0.09%)
Jun 04, 2024 94.34 94.58 93.22 93.52 1,677,106 -0.83(-0.88%)
Jun 03, 2024 94.12 94.54 93.35 94.35 1,829,245 +0.61(+0.65%)
May 31, 2024 93.00 94.04 92.75 93.74 2,040,587 +0.42(+0.45%)
May 30, 2024 94.46 94.71 93.16 93.32 1,549,638 -0.68(-0.72%)
May 29, 2024 93.35 94.69 92.95 94.00 1,446,512 -0.89(-0.94%)
May 28, 2024 95.56 96.53 94.59 94.89 2,587,821 -1.10(-1.15%)
May 24, 2024 94.25 96.72 94.08 95.99 2,743,284 +2.51(+2.69%)
May 23, 2024 95.05 99.89 92.72 93.48 7,258,004 -7.92(-7.81%)
May 22, 2024 102.13 102.84 100.91 101.40 1,439,853 -0.58(-0.57%)
May 21, 2024 99.24 102.34 99.17 101.98 2,507,205 +2.55(+2.56%)
May 20, 2024 96.66 99.58 96.60 99.43 1,895,070 +2.84(+2.94%)
May 17, 2024 96.65 96.74 95.47 96.59 1,542,730 +0.21(+0.22%)
May 16, 2024 96.45 97.10 96.06 96.38 1,497,590 -0.10(-0.10%)
May 15, 2024 96.45 96.90 95.75 96.48 1,174,349 +0.65(+0.68%)
May 14, 2024 96.20 96.93 95.27 95.83 1,401,130 +0.24(+0.25%)
May 13, 2024 97.50 98.00 95.31 95.59 2,050,950 -1.43(-1.47%)
May 10, 2024 96.68 97.12 94.81 97.02 1,658,571 -0.01(-0.01%)
May 09, 2024 96.37 97.08 94.61 97.03 2,184,589 +1.24(+1.29%)
May 08, 2024 95.64 96.84 95.26 95.79 1,319,200 -0.55(-0.57%)
May 07, 2024 96.10 98.18 95.23 96.34 2,716,788 +0.46(+0.48%)
May 06, 2024 95.50 96.36 93.67 95.88 2,523,469 +1.22(+1.29%)
May 03, 2024 92.30 97.04 92.30 94.66 5,775,996 +6.39(+7.24%)
May 02, 2024 89.55 89.68 87.61 88.27 2,224,317 -1.01(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.