Stock Quote

Live Nation Entertainment (NY: LYV )

100.61 USD -0.48 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 101.00 101.09 886,871 +0.57(+0.57%)
Oct 25, 2021 100.63 101.58 100.04 100.52 1,202,177 -0.23(-0.23%)
Oct 22, 2021 100.40 101.39 99.68 100.75 884,184 +0.18(+0.18%)
Oct 21, 2021 100.19 101.20 99.97 100.57 813,268 +0.31(+0.31%)
Oct 20, 2021 99.49 100.36 98.12 100.26 1,019,929 +0.25(+0.25%)
Oct 19, 2021 102.65 102.82 99.96 100.01 2,352,022 -2.40(-2.34%)
Oct 18, 2021 100.80 102.63 100.20 102.41 1,560,478 +0.84(+0.83%)
Oct 15, 2021 101.24 102.85 100.44 101.57 1,447,921 +1.16(+1.16%)
Oct 14, 2021 100.53 100.66 98.97 100.41 1,354,614 +0.79(+0.79%)
Oct 13, 2021 100.16 100.51 98.97 99.62 1,976,953 -0.44(-0.44%)
Oct 12, 2021 97.81 100.08 97.68 100.06 1,604,257 +2.02(+2.06%)
Oct 11, 2021 98.87 99.21 97.49 98.04 1,064,383 -0.30(-0.31%)
Oct 08, 2021 99.30 100.20 98.19 98.34 1,177,867 -0.63(-0.64%)
Oct 07, 2021 101.29 102.24 98.64 98.97 1,751,553 -2.06(-2.04%)
Oct 06, 2021 97.89 101.09 97.51 101.03 2,105,021 +1.20(+1.20%)
Oct 05, 2021 98.60 100.23 98.01 99.83 2,309,675 +1.86(+1.90%)
Oct 04, 2021 98.33 98.79 96.30 97.97 2,274,853 -0.76(-0.77%)
Oct 01, 2021 92.51 99.09 92.30 98.73 4,468,632 +7.60(+8.34%)
Sep 30, 2021 91.76 92.89 90.18 91.13 2,052,066 -0.28(-0.31%)
Sep 29, 2021 92.67 93.26 90.95 91.41 2,431,134 -1.01(-1.09%)
Sep 28, 2021 93.52 94.56 92.22 92.42 1,524,664 -1.22(-1.30%)
Sep 27, 2021 93.00 96.50 93.00 93.64 2,501,423 +0.90(+0.97%)
Sep 24, 2021 91.49 93.09 91.09 92.74 1,582,449 +1.15(+1.26%)
Sep 23, 2021 89.19 92.05 88.92 91.59 2,681,959 +3.27(+3.70%)
Sep 22, 2021 85.85 89.00 85.79 88.32 2,020,812 +3.10(+3.64%)
Sep 21, 2021 87.84 88.29 84.51 85.22 2,160,995 -1.52(-1.75%)
Sep 20, 2021 85.99 86.86 84.73 86.74 1,427,201 -0.09(-0.10%)
Sep 17, 2021 86.85 88.35 86.25 86.83 3,888,337 +0.02(+0.02%)
Sep 16, 2021 86.59 87.21 85.26 86.81 2,225,811 +0.27(+0.31%)
Sep 15, 2021 87.00 87.28 84.38 86.54 4,433,559 -2.14(-2.41%)
Sep 14, 2021 89.17 89.69 87.20 88.68 1,889,871 -0.43(-0.48%)
Sep 13, 2021 88.00 89.80 86.51 89.11 2,074,963 +3.03(+3.52%)
Sep 10, 2021 86.94 87.33 85.32 86.08 1,470,407 -0.30(-0.35%)
Sep 09, 2021 85.64 87.61 84.80 86.38 1,313,302 -0.31(-0.36%)
Sep 08, 2021 87.57 88.86 86.13 86.69 946,929 -0.99(-1.13%)
Sep 07, 2021 86.00 87.92 85.89 87.68 1,199,973 +1.60(+1.86%)
Sep 03, 2021 86.07 86.87 84.96 86.08 744,475 -0.61(-0.70%)
Sep 02, 2021 87.05 87.51 86.36 86.69 903,656 +0.33(+0.38%)
Sep 01, 2021 86.77 87.20 86.00 86.36 909,139 -0.34(-0.39%)
Aug 31, 2021 86.17 86.97 85.36 86.70 2,637,454 +0.13(+0.15%)
Aug 30, 2021 87.78 87.78 85.86 86.57 1,346,318 -0.33(-0.38%)
Aug 27, 2021 85.10 87.31 85.10 86.90 1,314,828 +2.15(+2.54%)
Aug 26, 2021 85.44 86.37 84.04 84.75 1,890,357 -1.14(-1.33%)
Aug 25, 2021 85.94 87.68 85.54 85.89 1,679,334 +0.15(+0.17%)
Aug 24, 2021 84.10 86.15 83.66 85.74 2,814,403 +2.30(+2.76%)
Aug 23, 2021 81.09 83.68 80.65 83.44 2,103,958 +3.24(+4.04%)
Aug 20, 2021 78.87 80.30 78.31 80.20 2,114,582 +0.70(+0.88%)
Aug 19, 2021 79.86 80.46 78.14 79.50 2,281,385 -1.37(-1.69%)
Aug 18, 2021 80.99 82.45 80.41 80.87 1,313,661 +0.31(+0.38%)
Aug 17, 2021 80.09 80.82 78.46 80.56 2,298,472 -0.58(-0.71%)
Aug 16, 2021 80.77 81.99 78.78 81.14 2,067,657 -0.44(-0.54%)
Aug 13, 2021 84.09 84.32 81.52 81.58 1,341,102 -2.44(-2.90%)
Aug 12, 2021 83.75 84.05 82.30 84.02 1,505,467 +0.25(+0.30%)
Aug 11, 2021 82.75 84.21 81.72 83.77 1,780,759 +0.02(+0.02%)
Aug 10, 2021 82.95 85.36 82.72 83.75 2,207,018 +0.44(+0.53%)
Aug 09, 2021 84.59 84.94 82.54 83.31 1,587,309 -2.10(-2.46%)
Aug 06, 2021 85.38 86.16 83.79 85.41 1,937,437 +0.65(+0.77%)
Aug 05, 2021 79.38 84.78 79.38 84.76 2,465,599 +5.27(+6.63%)
Aug 04, 2021 80.47 82.88 78.58 79.49 4,145,095 +1.16(+1.48%)
Aug 03, 2021 79.40 79.64 76.31 78.33 3,028,579 -0.79(-1.00%)
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.