LYV
Live Nation Entertainment, Inc.
NYQ
$167.64
-2.81
(-1.65%)
Neutral · +0.49σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $169.31 | $170.15 | $166.49 | $167.64 | 2.6M |
| 2026-06-01 | $169.10 | $171.31 | $166.83 | $170.45 | 1.6M |
| 2026-05-29 | $166.34 | $170.90 | $165.97 | $168.41 | 3.6M |
| 2026-05-28 | $166.00 | $168.57 | $164.24 | $167.03 | 1.7M |
| 2026-05-27 | $166.28 | $168.95 | $165.68 | $166.56 | 2.5M |
| 2026-05-26 | $167.17 | $169.32 | $166.09 | $166.52 | 2.2M |
| 2026-05-22 | $165.67 | $167.02 | $164.16 | $165.55 | 1.2M |
| 2026-05-21 | $162.22 | $167.97 | $161.38 | $165.98 | 2.2M |
| 2026-05-20 | $162.53 | $165.11 | $159.71 | $164.44 | 4.7M |
| 2026-05-19 | $166.46 | $166.76 | $163.01 | $163.01 | 2.5M |
| 2026-05-18 | $168.75 | $170.83 | $167.06 | $167.49 | 1.4M |
| 2026-05-15 | $168.88 | $169.90 | $167.18 | $168.87 | 1.9M |
| 2026-05-14 | $169.59 | $173.12 | $168.30 | $169.99 | 2.0M |
| 2026-05-13 | $165.62 | $170.21 | $163.93 | $168.46 | 2.1M |
| 2026-05-12 | $162.64 | $167.39 | $161.55 | $165.67 | 2.3M |
| 2026-05-11 | $160.83 | $164.56 | $159.77 | $163.00 | 2.5M |
| 2026-05-08 | $166.57 | $167.01 | $162.25 | $163.28 | 3.6M |
| 2026-05-07 | $169.01 | $169.71 | $162.26 | $165.75 | 4.5M |
| 2026-05-06 | $161.43 | $169.91 | $159.20 | $167.82 | 6.5M |
| 2026-05-05 | $158.04 | $159.31 | $156.24 | $157.26 | 3.5M |
| 2026-05-04 | $158.69 | $158.70 | $156.39 | $157.58 | 2.2M |
| 2026-05-01 | $158.85 | $159.01 | $156.05 | $158.25 | 2.4M |
| 2026-04-30 | $152.75 | $158.22 | $152.21 | $157.94 | 2.5M |
| 2026-04-29 | $152.43 | $154.22 | $151.44 | $153.13 | 1.5M |
| 2026-04-28 | $157.34 | $158.16 | $154.34 | $154.75 | 1.8M |
| 2026-04-27 | $155.42 | $158.00 | $154.54 | $156.49 | 2.2M |
| 2026-04-24 | $152.38 | $156.95 | $151.06 | $156.64 | 2.5M |
| 2026-04-23 | $153.83 | $155.79 | $151.85 | $153.21 | 2.7M |
| 2026-04-22 | $153.19 | $155.69 | $152.62 | $154.63 | 1.5M |
| 2026-04-21 | $156.34 | $158.06 | $153.08 | $153.37 | 2.1M |
| 2026-04-20 | $155.44 | $158.35 | $155.11 | $156.09 | 2.9M |
| 2026-04-17 | $160.69 | $161.75 | $155.14 | $156.56 | 4.1M |
| 2026-04-16 | $156.10 | $160.88 | $155.24 | $160.59 | 4.7M |
| 2026-04-15 | $166.53 | $168.09 | $153.42 | $155.82 | 6.4M |
| 2026-04-14 | $165.72 | $168.55 | $165.26 | $166.28 | 1.8M |
| 2026-04-13 | $158.18 | $166.64 | $158.18 | $165.72 | 2.5M |
| 2026-04-10 | $164.52 | $164.67 | $160.03 | $160.59 | 3.2M |
| 2026-04-09 | $162.55 | $164.75 | $161.03 | $163.66 | 2.6M |
| 2026-04-08 | $163.67 | $165.98 | $161.66 | $163.56 | 3.6M |
| 2026-04-07 | $159.65 | $160.69 | $157.06 | $158.29 | 2.1M |
| 2026-04-06 | $157.25 | $160.70 | $155.66 | $160.12 | 1.9M |
| 2026-04-02 | $150.91 | $156.15 | $149.26 | $155.75 | 2.2M |
| 2026-04-01 | $152.51 | $154.13 | $150.32 | $152.63 | 3.1M |
| 2026-03-31 | $150.73 | $155.50 | $149.47 | $152.51 | 6.3M |
| 2026-03-30 | $148.14 | $150.86 | $146.50 | $148.69 | 2.1M |
| 2026-03-27 | $149.28 | $150.03 | $144.00 | $145.71 | 2.9M |
| 2026-03-26 | $153.93 | $154.66 | $149.50 | $150.05 | 1.8M |
| 2026-03-25 | $154.05 | $156.09 | $152.32 | $154.92 | 2.1M |
| 2026-03-24 | $151.54 | $154.91 | $150.80 | $152.70 | 2.4M |
| 2026-03-23 | $151.07 | $154.13 | $150.72 | $151.83 | 2.5M |
| 2026-03-20 | $152.56 | $154.49 | $148.17 | $148.85 | 5.3M |
| 2026-03-19 | $155.54 | $156.44 | $152.19 | $154.19 | 1.8M |
| 2026-03-18 | $155.10 | $158.64 | $153.73 | $156.47 | 1.9M |
| 2026-03-17 | $158.90 | $160.16 | $155.68 | $155.82 | 1.4M |
| 2026-03-16 | $153.95 | $157.46 | $153.12 | $157.06 | 3.2M |
| 2026-03-13 | $160.98 | $162.11 | $152.64 | $153.97 | 4.0M |
| 2026-03-12 | $166.00 | $166.03 | $159.84 | $160.32 | 3.1M |
| 2026-03-11 | $165.66 | $166.69 | $163.48 | $165.83 | 1.8M |
| 2026-03-10 | $165.13 | $167.00 | $162.54 | $165.53 | 3.4M |
| 2026-03-09 | $162.13 | $167.56 | $160.62 | $165.80 | 7.7M |
| 2026-03-06 | $159.16 | $160.45 | $156.10 | $156.13 | 2.6M |
| 2026-03-05 | $157.10 | $160.33 | $157.09 | $159.78 | 2.9M |
| 2026-03-04 | $161.28 | $162.70 | $155.19 | $158.64 | 3.4M |
| 2026-03-03 | $159.08 | $162.57 | $154.63 | $162.07 | 4.0M |
| 2026-03-02 | $160.11 | $161.98 | $155.35 | $161.81 | 3.2M |
| 2026-02-27 | $157.90 | $164.33 | $157.27 | $162.14 | 5.4M |
| 2026-02-26 | $156.16 | $159.66 | $155.41 | $157.91 | 1.9M |
| 2026-02-25 | $159.90 | $160.72 | $155.04 | $155.22 | 3.5M |
| 2026-02-24 | $158.02 | $159.55 | $157.52 | $157.98 | 2.8M |
| 2026-02-23 | $162.88 | $165.36 | $157.75 | $158.28 | 3.5M |
| 2026-02-20 | $161.25 | $168.54 | $160.75 | $162.67 | 6.9M |
| 2026-02-19 | $155.78 | $161.35 | $154.43 | $157.46 | 3.8M |
| 2026-02-18 | $159.93 | $160.45 | $154.24 | $155.78 | 3.6M |
| 2026-02-17 | $156.22 | $158.22 | $152.73 | $157.53 | 2.4M |
| 2026-02-13 | $156.25 | $159.80 | $154.01 | $158.27 | 2.5M |
| 2026-02-12 | $150.45 | $159.89 | $150.00 | $154.87 | 5.0M |
| 2026-02-11 | $150.23 | $151.34 | $147.86 | $151.11 | 2.4M |
| 2026-02-10 | $148.50 | $152.28 | $147.72 | $149.32 | 2.1M |
| 2026-02-09 | $140.96 | $148.21 | $140.45 | $147.91 | 2.9M |
| 2026-02-06 | $139.10 | $141.65 | $138.00 | $140.84 | 2.9M |
| 2026-02-05 | $141.29 | $142.83 | $136.42 | $138.28 | 2.3M |
| 2026-02-04 | $141.48 | $142.59 | $139.81 | $142.46 | 2.8M |
| 2026-02-03 | $143.21 | $143.51 | $138.74 | $141.34 | 2.9M |
| 2026-02-02 | $144.71 | $146.77 | $142.48 | $143.94 | 1.8M |
| 2026-01-30 | $147.40 | $148.12 | $143.29 | $145.45 | 1.8M |
| 2026-01-29 | $148.67 | $148.88 | $145.81 | $147.78 | 1.6M |
| 2026-01-28 | $147.08 | $148.36 | $146.59 | $147.53 | 1.4M |
| 2026-01-27 | $147.51 | $147.51 | $144.56 | $146.80 | 2.0M |
| 2026-01-26 | $147.03 | $149.91 | $146.38 | $147.80 | 2.7M |
| 2026-01-23 | $138.07 | $148.10 | $137.50 | $146.97 | 5.5M |
| 2026-01-22 | $140.43 | $141.71 | $137.51 | $138.14 | 2.3M |
| 2026-01-21 | $141.63 | $141.69 | $137.75 | $139.71 | 3.1M |
| 2026-01-20 | $142.66 | $143.34 | $140.51 | $140.65 | 2.5M |
| 2026-01-16 | $145.10 | $146.83 | $144.00 | $144.43 | 5.2M |
| 2026-01-15 | $148.27 | $148.27 | $144.76 | $145.73 | 2.5M |
| 2026-01-14 | $145.36 | $147.04 | $144.65 | $146.78 | 2.9M |
| 2026-01-13 | $147.14 | $147.81 | $143.58 | $146.02 | 3.2M |
| 2026-01-12 | $144.84 | $149.26 | $144.34 | $148.85 | 2.6M |
| 2026-01-09 | $148.14 | $148.96 | $144.87 | $146.07 | 2.9M |
| 2026-01-08 | $143.82 | $147.50 | $142.70 | $147.27 | 2.1M |
| 2026-01-07 | $144.86 | $146.49 | $143.50 | $143.96 | 2.4M |
| 2026-01-06 | $145.44 | $146.65 | $144.09 | $145.52 | 2.4M |
| 2026-01-05 | $144.84 | $147.89 | $144.63 | $145.31 | 2.1M |
| 2026-01-02 | $142.43 | $146.34 | $142.43 | $145.31 | 1.9M |
| 2025-12-31 | $143.84 | $144.47 | $142.49 | $142.50 | 1.2M |
| 2025-12-30 | $144.23 | $145.11 | $143.30 | $144.09 | 1.4M |
| 2025-12-29 | $146.11 | $146.26 | $144.22 | $144.57 | 1.9M |
| 2025-12-26 | $145.36 | $146.60 | $145.10 | $145.81 | 1.2M |
| 2025-12-24 | $144.33 | $145.31 | $143.82 | $145.31 | 0.7M |
| 2025-12-23 | $142.40 | $144.76 | $141.89 | $144.10 | 1.9M |
| 2025-12-22 | $141.57 | $143.12 | $140.92 | $141.75 | 1.8M |
| 2025-12-19 | $139.12 | $142.09 | $138.50 | $141.10 | 6.4M |
| 2025-12-18 | $137.29 | $140.14 | $136.32 | $138.88 | 2.6M |
| 2025-12-17 | $137.75 | $137.76 | $135.05 | $136.41 | 3.2M |
| 2025-12-16 | $141.50 | $141.50 | $137.88 | $138.10 | 2.7M |
| 2025-12-15 | $141.74 | $142.88 | $139.39 | $141.66 | 2.6M |
| 2025-12-12 | $142.93 | $144.50 | $141.85 | $143.14 | 2.3M |
| 2025-12-11 | $137.94 | $141.87 | $137.94 | $141.87 | 2.0M |
| 2025-12-10 | $140.72 | $140.72 | $136.19 | $138.82 | 3.6M |
| 2025-12-09 | $137.82 | $140.50 | $137.19 | $139.07 | 2.4M |
| 2025-12-08 | $138.91 | $140.05 | $136.12 | $138.08 | 3.5M |
| 2025-12-05 | $140.04 | $141.03 | $138.00 | $139.33 | 4.8M |
| 2025-12-04 | $136.54 | $139.88 | $135.34 | $139.68 | 4.1M |
| 2025-12-03 | $128.93 | $136.46 | $128.65 | $136.01 | 5.1M |