LYV - Live Nation Entertainment, Inc.
115.79
-7.130 -6.158%
Share volume: 5,975,283
Last Updated: 03-13-2025
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$122.92
-7.13
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $121.00 | $121.00 | $121.46 | $121.46 | $112.88 | $112.88 | $115.79 | $115.79 | 5,975,283 | $5,975,283.00 |
| 03-12-2025 | $124.57 | $124.57 | $125.76 | $125.76 | $120.28 | $120.28 | $122.92 | $122.92 | 4,234,601 | $4,234,601.00 |
| 03-11-2025 | $122.66 | $122.66 | $125.42 | $125.42 | $120.26 | $120.26 | $121.64 | $121.64 | 2,997,930 | $2,997,930.00 |
| 03-10-2025 | $124.37 | $124.37 | $125.44 | $125.44 | $120.49 | $120.49 | $122.79 | $122.79 | 3,472,542 | $3,472,542.00 |
| 03-07-2025 | $129.50 | $129.50 | $130.39 | $130.39 | $122.91 | $122.91 | $127.51 | $127.51 | 3,820,645 | $3,820,645.00 |
| 03-06-2025 | $134.60 | $134.60 | $136.78 | $136.78 | $130.63 | $130.63 | $131.11 | $131.11 | 2,512,536 | $2,512,536.00 |
| 03-05-2025 | $138.10 | $138.10 | $138.10 | $138.10 | $134.55 | $134.55 | $136.84 | $136.84 | 2,245,555 | $2,245,555.00 |
| 03-04-2025 | $141.25 | $141.25 | $141.34 | $141.34 | $135.64 | $135.64 | $138.15 | $138.15 | 2,592,267 | $2,592,267.00 |
| 03-03-2025 | $144.27 | $144.27 | $145.79 | $145.79 | $141.48 | $141.48 | $142.26 | $142.26 | 2,282,295 | $2,282,295.00 |
| 02-28-2025 | $141.20 | $141.20 | $143.40 | $143.40 | $140.17 | $140.17 | $143.36 | $143.36 | 2,905,001 | $2,863,462.00 |