Skip to main content

Live Nation Entertainment (NY: LYV )

117.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 117.13 118.12 116.46 117.21 2,192,300 +0.06(+0.05%)
Nov 01, 2024 117.72 119.24 117.00 117.15 1,667,004 +0.01(+0.01%)
Oct 31, 2024 116.74 117.91 116.11 117.14 1,637,802 -0.06(-0.05%)
Oct 30, 2024 118.44 119.47 116.64 117.20 2,027,426 -1.61(-1.36%)
Oct 29, 2024 118.24 119.02 117.98 118.81 1,327,727 +0.38(+0.32%)
Oct 28, 2024 117.16 119.40 116.91 118.43 1,786,127 +2.11(+1.81%)
Oct 25, 2024 116.96 117.48 115.93 116.32 1,062,961 -0.13(-0.11%)
Oct 24, 2024 115.30 116.78 114.59 116.45 1,619,124 +1.72(+1.50%)
Oct 23, 2024 115.32 116.68 114.55 114.73 2,186,330 -0.95(-0.82%)
Oct 22, 2024 114.75 116.28 114.34 115.68 1,391,782 +0.72(+0.63%)
Oct 21, 2024 114.94 115.78 114.19 114.96 1,298,680 +0.02(+0.02%)
Oct 18, 2024 115.21 115.95 114.57 114.94 1,669,022 -0.27(-0.23%)
Oct 17, 2024 114.92 115.84 114.20 115.21 1,919,604 +0.80(+0.70%)
Oct 16, 2024 114.74 114.85 112.91 114.41 1,917,969 -0.94(-0.81%)
Oct 15, 2024 116.36 116.57 114.79 115.35 1,950,772 -0.49(-0.42%)
Oct 14, 2024 114.92 116.45 114.50 115.84 2,095,449 +1.03(+0.90%)
Oct 11, 2024 112.84 115.27 112.79 114.81 1,860,473 +2.12(+1.88%)
Oct 10, 2024 112.43 113.88 111.83 112.69 1,595,003 +0.13(+0.12%)
Oct 09, 2024 111.82 112.83 111.28 112.56 1,597,579 +0.97(+0.87%)
Oct 08, 2024 111.67 111.95 110.58 111.59 1,578,175 +0.77(+0.69%)
Oct 07, 2024 110.43 111.23 110.21 110.82 1,304,958 -0.05(-0.05%)
Oct 04, 2024 110.31 111.17 109.15 110.87 1,774,058 +1.81(+1.66%)
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%)
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.