Live Nation Entertainment... (LYV)
NYSE: LYV
· Real-Time Price · USD
161.75
-0.24 (-0.15%)
At close: Sep 26, 2025, 3:59 PM
161.86
0.07%
After-hours: Sep 26, 2025, 07:43 PM EDT
LYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 162.36 | 163.21 | 161.31 | 161.79 | 161.79 | -0.12% | 1,960,589 |
| Sep 25, 2025 | 161.16 | 162.88 | 159.95 | 161.99 | 161.99 | -0.06% | 1,969,300 |
| Sep 24, 2025 | 164.46 | 164.65 | 161.76 | 162.08 | 162.08 | -1.25% | 2,322,876 |
| Sep 23, 2025 | 165.37 | 166.15 | 163.31 | 164.13 | 164.13 | -0.62% | 1,407,600 |
| Sep 22, 2025 | 161.83 | 165.60 | 161.63 | 165.15 | 165.15 | 0.87% | 1,962,906 |
| Sep 19, 2025 | 164.65 | 164.65 | 161.36 | 163.72 | 163.72 | -0.58% | 3,822,725 |
| Sep 18, 2025 | 169.85 | 169.85 | 163.21 | 164.68 | 164.68 | -2.77% | 4,224,564 |
| Sep 17, 2025 | 171.00 | 171.37 | 167.84 | 169.37 | 169.37 | -0.62% | 3,168,076 |
| Sep 16, 2025 | 170.07 | 170.95 | 166.83 | 170.42 | 170.42 | -1.14% | 3,120,100 |
| Sep 15, 2025 | 173.79 | 175.25 | 171.61 | 172.38 | 172.38 | -0.78% | 4,176,500 |
| Sep 12, 2025 | 173.75 | 175.25 | 172.72 | 173.73 | 173.73 | -0.19% | 1,408,400 |
| Sep 11, 2025 | 170.89 | 174.42 | 170.66 | 174.06 | 174.06 | 1.85% | 2,456,707 |
| Sep 10, 2025 | 170.84 | 172.08 | 169.42 | 170.90 | 170.90 | 0.35% | 2,025,534 |
| Sep 9, 2025 | 170.86 | 170.86 | 168.24 | 170.30 | 170.30 | 0.53% | 2,150,152 |
| Sep 8, 2025 | 163.94 | 169.66 | 163.90 | 169.40 | 169.40 | 3.66% | 2,341,000 |
| Sep 5, 2025 | 162.98 | 163.57 | 162.07 | 163.42 | 163.42 | 0.27% | 1,244,600 |
| Sep 4, 2025 | 162.73 | 163.75 | 161.55 | 162.98 | 162.98 | 0.62% | 2,449,261 |
| Sep 3, 2025 | 166.44 | 167.94 | 160.16 | 161.97 | 161.97 | -2.12% | 2,671,536 |
| Sep 2, 2025 | 164.30 | 165.57 | 163.20 | 165.47 | 165.47 | -0.61% | 1,461,337 |
| Aug 29, 2025 | 166.64 | 167.00 | 165.58 | 166.49 | 166.49 | -0.08% | 1,028,143 |