Live Nation Entertainment...

125.04
-3.04 (-2.37%)
At close: Mar 28, 2025, 3:59 PM
124.82
-0.17%
After-hours: Mar 28, 2025, 06:46 PM EDT

LYV Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 128.14 128.33 124.30 125.03 -3.05 -2.38% 1,730,752
Mar 27, 2025 125.92 129.51 125.26 128.08 1.33 1.05% 1,978,666
Mar 26, 2025 127.18 129.76 126.14 126.75 -0.27 -0.21% 1,643,211
Mar 25, 2025 127.40 128.64 125.72 127.02 0.00 0.00% 2,177,531
Mar 24, 2025 125.00 127.61 124.73 127.02 3.96 3.22% 1,734,725
Mar 21, 2025 121.07 123.07 119.25 123.06 0.92 0.75% 3,075,835
Mar 20, 2025 121.46 124.10 121.00 122.14 -0.51 -0.42% 1,509,561
Mar 19, 2025 119.52 123.97 119.23 122.65 3.44 2.89% 1,921,817
Mar 18, 2025 121.32 121.97 118.35 119.21 -2.70 -2.21% 1,728,518
Mar 17, 2025 119.22 122.25 119.14 121.91 2.65 2.22% 2,598,732
Mar 14, 2025 118.25 120.61 117.00 119.26 3.47 3.00% 3,159,237
Mar 13, 2025 121.00 121.46 112.88 115.79 -7.13 -5.80% 5,978,020
Mar 12, 2025 124.57 125.76 120.28 122.92 1.28 1.05% 4,234,601
Mar 11, 2025 122.66 125.42 120.26 121.64 -1.15 -0.94% 2,997,930
Mar 10, 2025 124.37 125.44 120.49 122.79 -4.72 -3.70% 3,472,542
Mar 7, 2025 129.50 130.39 122.91 127.51 -3.60 -2.75% 3,820,645
Mar 6, 2025 134.60 136.78 130.63 131.11 -5.73 -4.19% 2,512,536
Mar 5, 2025 138.10 138.10 134.54 136.84 -1.31 -0.95% 2,245,555
Mar 4, 2025 141.25 141.34 135.64 138.15 -4.11 -2.89% 2,592,300
Mar 3, 2025 144.27 145.79 141.48 142.26 -1.10 -0.77% 2,282,300
Feb 28, 2025 141.20 143.40 140.17 143.36 2.40 1.70% 2,905,001
Feb 27, 2025 142.75 143.72 139.67 140.96 -1.20 -0.84% 2,990,154
Feb 26, 2025 144.68 147.30 139.94 142.16 -2.30 -1.59% 3,951,500
Feb 25, 2025 154.54 154.58 143.76 144.46 -10.16 -6.57% 3,967,303
Feb 24, 2025 151.00 157.49 150.17 154.62 5.22 3.49% 3,357,298
Feb 21, 2025 156.77 157.75 148.50 149.40 -2.92 -1.92% 5,271,526
Feb 20, 2025 152.71 154.25 150.27 152.32 -1.35 -0.88% 3,061,747
Feb 19, 2025 155.00 155.10 151.05 153.67 -0.99 -0.64% 1,948,515
Feb 18, 2025 154.68 155.05 153.00 154.66 0.90 0.59% 1,783,546
Feb 14, 2025 152.20 153.94 152.05 153.76 1.18 0.77% 1,461,371
Feb 13, 2025 150.00 152.93 149.47 152.58 2.89 1.93% 2,279,240
Feb 12, 2025 146.02 149.80 145.37 149.69 2.90 1.98% 2,018,000
Feb 11, 2025 146.59 147.57 144.58 146.79 -0.51 -0.35% 2,098,118
Feb 10, 2025 148.77 149.10 145.72 147.30 -1.01 -0.68% 2,323,899
Feb 7, 2025 149.84 152.11 147.18 148.31 -1.68 -1.12% 2,540,529
Feb 6, 2025 149.87 150.50 147.73 149.99 0.48 0.32% 2,458,340
Feb 5, 2025 148.23 150.30 147.17 149.51 1.45 0.98% 2,342,300
Feb 4, 2025 147.55 148.36 146.43 148.06 2.22 1.52% 2,308,940
Feb 3, 2025 142.07 145.88 141.00 145.84 1.16 0.80% 1,531,461
Jan 31, 2025 144.53 145.33 143.76 144.68 0.62 0.43% 1,997,705
Jan 30, 2025 143.60 144.79 143.14 144.06 1.59 1.12% 1,504,746
Jan 29, 2025 142.75 143.50 142.22 142.47 0.04 0.03% 1,998,600
Jan 28, 2025 140.40 143.37 139.68 142.43 2.30 1.64% 1,545,100
Jan 27, 2025 138.02 140.94 137.93 140.13 -0.61 -0.43% 2,406,785
Jan 24, 2025 139.14 140.85 138.53 140.74 1.56 1.12% 1,954,640
Jan 23, 2025 138.24 139.71 137.26 139.18 0.64 0.46% 1,643,670
Jan 22, 2025 139.27 139.70 137.41 138.54 -0.37 -0.27% 1,817,033
Jan 21, 2025 138.00 139.63 137.24 138.91 3.30 2.43% 2,328,200
Jan 17, 2025 134.92 136.22 134.42 135.61 2.05 1.53% 1,220,342
Jan 16, 2025 134.05 135.37 133.29 133.56 0.19 0.14% 1,229,730