Skip to main content

Live Nation Entertainment (NY: LYV )

110.49 +1.43 (+1.31%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 110.91 111.83 107.65 109.06 3,019,807 -2.47(-2.21%)
Oct 02, 2024 110.45 112.00 110.08 111.53 3,375,933 +0.92(+0.83%)
Oct 01, 2024 109.38 111.11 108.49 110.61 3,566,642 +1.12(+1.02%)
Sep 30, 2024 108.32 109.83 107.94 109.49 1,921,224 +0.75(+0.69%)
Sep 27, 2024 108.45 109.24 107.14 108.74 1,927,123 +0.59(+0.55%)
Sep 26, 2024 107.31 108.35 106.56 108.15 2,654,477 +1.20(+1.12%)
Sep 25, 2024 107.97 108.12 106.20 106.95 2,276,825 -0.48(-0.45%)
Sep 24, 2024 105.00 107.96 104.80 107.43 3,105,085 +2.77(+2.65%)
Sep 23, 2024 103.73 104.99 103.28 104.66 1,852,907 +1.02(+0.98%)
Sep 20, 2024 103.94 104.54 102.72 103.64 6,363,434 -0.68(-0.65%)
Sep 19, 2024 105.33 105.42 103.57 104.32 1,915,339 +1.52(+1.48%)
Sep 18, 2024 103.34 104.72 102.32 102.80 1,724,538 -0.12(-0.12%)
Sep 17, 2024 102.10 103.06 101.36 102.92 1,946,281 +1.40(+1.38%)
Sep 16, 2024 99.47 102.43 99.17 101.52 2,363,698 +2.67(+2.70%)
Sep 13, 2024 97.52 99.23 97.41 98.85 1,428,747 +1.58(+1.62%)
Sep 12, 2024 97.24 98.00 96.75 97.27 1,675,209 -0.06(-0.06%)
Sep 11, 2024 95.84 98.34 95.22 97.33 2,418,402 +1.27(+1.32%)
Sep 10, 2024 95.31 96.28 93.64 96.06 1,589,850 +1.26(+1.33%)
Sep 09, 2024 93.32 96.25 93.32 94.80 1,786,960 +2.02(+2.18%)
Sep 06, 2024 94.49 95.10 92.57 92.78 1,861,544 -1.42(-1.51%)
Sep 05, 2024 95.08 95.62 93.70 94.20 1,506,853 -1.06(-1.11%)
Sep 04, 2024 95.89 96.48 94.81 95.26 1,508,296 -0.08(-0.08%)
Sep 03, 2024 97.20 98.26 94.84 95.34 1,624,847 -2.33(-2.39%)
Aug 30, 2024 97.83 97.97 96.89 97.67 1,136,616 +0.94(+0.97%)
Aug 29, 2024 97.50 99.72 96.68 96.73 1,592,605 -0.22(-0.23%)
Aug 28, 2024 96.51 97.51 96.19 96.95 971,187 +0.36(+0.37%)
Aug 27, 2024 95.84 97.05 95.48 96.59 723,086 +0.45(+0.47%)
Aug 26, 2024 96.99 97.02 95.10 96.14 1,001,062 -0.64(-0.66%)
Aug 23, 2024 96.95 97.55 95.90 96.78 956,371 +0.82(+0.85%)
Aug 22, 2024 97.00 97.02 95.80 95.96 875,184 -0.51(-0.53%)
Aug 21, 2024 97.28 97.28 96.20 96.47 1,042,877 -0.37(-0.38%)
Aug 20, 2024 96.53 96.93 95.73 96.84 1,794,221 +0.31(+0.32%)
Aug 19, 2024 95.17 96.87 94.99 96.53 1,644,686 +1.35(+1.42%)
Aug 16, 2024 94.08 95.22 94.06 95.18 1,119,926 +0.75(+0.79%)
Aug 15, 2024 94.47 95.30 93.83 94.43 1,361,670 +0.94(+1.01%)
Aug 14, 2024 91.93 93.70 91.58 93.49 1,651,192 +1.62(+1.76%)
Aug 13, 2024 91.84 93.18 91.52 91.87 1,197,972 +0.27(+0.29%)
Aug 12, 2024 92.22 92.31 91.25 91.60 972,633 -0.58(-0.63%)
Aug 09, 2024 91.70 92.51 90.69 92.18 1,072,194 +0.46(+0.50%)
Aug 08, 2024 90.64 92.12 89.69 91.72 1,727,577 +1.63(+1.81%)
Aug 07, 2024 90.93 92.14 89.81 90.09 1,492,272 +0.09(+0.10%)
Aug 06, 2024 89.00 90.76 88.06 90.00 1,856,796 +1.94(+2.20%)
Aug 05, 2024 88.89 89.81 87.33 88.06 3,245,503 -3.15(-3.45%)
Aug 02, 2024 91.71 92.09 89.84 91.21 2,407,154 -1.77(-1.90%)
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.