Live Nation Entertainment (NY: LYV )

89.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 89.61 90.49 88.31 89.28 1,729,778 +0.37(+0.42%)
Apr 30, 2024 90.41 90.50 88.56 88.91 2,381,890 -1.63(-1.80%)
Apr 29, 2024 90.01 90.69 89.55 90.54 1,429,272 +0.71(+0.79%)
Apr 26, 2024 88.38 89.92 87.78 89.83 1,890,272 +1.34(+1.51%)
Apr 25, 2024 88.55 89.55 88.25 88.49 1,925,609 -1.16(-1.29%)
Apr 24, 2024 90.00 90.61 89.33 89.65 1,396,727 -0.44(-0.49%)
Apr 23, 2024 88.75 92.08 88.46 90.09 2,133,470 +1.64(+1.85%)
Apr 22, 2024 90.26 90.68 88.15 88.45 2,311,383 -1.51(-1.68%)
Apr 19, 2024 89.98 90.52 89.14 89.96 2,697,148 +0.32(+0.36%)
Apr 18, 2024 91.36 91.88 89.62 89.64 3,452,641 -2.18(-2.37%)
Apr 17, 2024 92.75 94.53 91.55 91.82 4,480,084 -0.39(-0.42%)
Apr 16, 2024 90.99 94.28 90.61 92.21 10,063,732 -7.56(-7.58%)
Apr 15, 2024 101.95 102.72 99.19 99.77 1,961,049 -1.27(-1.26%)
Apr 12, 2024 101.38 102.39 100.53 101.04 1,357,165 -1.70(-1.65%)
Apr 11, 2024 101.35 102.90 100.60 102.74 1,160,398 +1.32(+1.30%)
Apr 10, 2024 101.45 102.00 101.00 101.42 1,913,941 -1.31(-1.28%)
Apr 09, 2024 103.10 103.31 102.28 102.73 1,035,934 -0.07(-0.07%)
Apr 08, 2024 103.46 104.07 102.71 102.80 1,408,266 -0.72(-0.70%)
Apr 05, 2024 102.74 104.18 102.74 103.52 1,092,667 +1.11(+1.08%)
Apr 04, 2024 105.00 105.14 102.36 102.41 1,582,948 -1.79(-1.72%)
Apr 03, 2024 104.01 104.97 103.65 104.20 1,676,389 -0.68(-0.65%)
Apr 02, 2024 103.69 105.00 102.25 104.88 2,421,745 +0.66(+0.63%)
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.