5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
+28.62%
6 MONTH PERFORMANCE
+43.40%
YEAR-TO-DATE PERFORMANCE
+42.41%
1 YEAR PERFORMANCE
+45.84%
Live Nation Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $131.57 | $133.28 (1.3%) | $134.72 | $131.57 | 4.15 M | $30.70 B |
| 12/19/2024 | $134.04 | $132.19 (-1.38%) | $134.47 | $131.74 | 1.37 M | $30.45 B |
| 12/18/2024 | $138.41 | $132.59 (-4.2%) | $138.56 | $132.54 | 1.63 M | $30.55 B |
| 12/17/2024 | $136.78 | $137.86 (0.79%) | $138.33 | $136.34 | 1.70 M | $31.76 B |
| 12/16/2024 | $136.35 | $137.83 (1.09%) | $138.83 | $136.13 | 3.83 M | $31.75 B |
| 12/13/2024 | $135.44 | $135.95 (0.38%) | $136.00 | $133.80 | 1.13 M | $31.32 B |
| 12/12/2024 | $134.70 | $135.84 (0.85%) | $136.40 | $134.37 | 1.54 M | $31.29 B |
| 12/11/2024 | $135.56 | $134.68 (-0.65%) | $136.41 | $134.34 | 2.67 M | $31.03 B |
| 12/10/2024 | $134.46 | $134.36 (-0.07%) | $135.29 | $133.11 | 2.24 M | $30.95 B |
| 12/09/2024 | $136.79 | $133.99 (-2.05%) | $136.93 | $133.87 | 2.37 M | $30.87 B |
| 12/06/2024 | $134.82 | $136.76 (1.44%) | $136.90 | $134.72 | 2.14 M | $31.51 B |
| 12/05/2024 | $136.41 | $134.67 (-1.28%) | $136.73 | $133.74 | 3.16 M | $31.02 B |
| 12/04/2024 | $139.19 | $136.73 (-1.77%) | $139.19 | $133.99 | 5.93 M | $31.50 B |
| 12/03/2024 | $136.36 | $137.35 (0.73%) | $137.99 | $135.44 | 4.59 M | $31.64 B |
| 12/02/2024 | $137.97 | $137.76 (-0.15%) | $138.84 | $137.16 | 1.97 M | $31.74 B |
| 11/29/2024 | $139.16 | $138.25 (-0.65%) | $139.93 | $138.10 | 1.04 M | $31.85 B |
| 11/27/2024 | $138.80 | $139.73 (0.67%) | $140.91 | $138.71 | 1.55 M | $32.19 B |
| 11/26/2024 | $140.33 | $138.87 (-1.04%) | $140.65 | $137.72 | 2.34 M | $31.99 B |
| 11/25/2024 | $140.98 | $140.54 (-0.31%) | $141.18 | $139.09 | 3.73 M | $32.38 B |
| 11/22/2024 | $138.42 | $140.29 (1.35%) | $140.29 | $137.84 | 1.68 M | $32.32 B |
| 11/21/2024 | $136.68 | $138.57 (1.38%) | $139.19 | $135.50 | 2.22 M | $31.92 B |
| 11/20/2024 | $134.76 | $136.51 (1.3%) | $136.54 | $134.18 | 1.82 M | $31.45 B |
| 11/19/2024 | $131.14 | $134.44 (2.52%) | $134.53 | $130.91 | 1.67 M | $30.97 B |
| 11/18/2024 | $128.71 | $132.60 (3.02%) | $132.74 | $128.54 | 2.64 M | $30.55 B |
| 11/15/2024 | $128.30 | $129.00 (0.55%) | $130.83 | $128.03 | 3.41 M | $29.72 B |
| 11/14/2024 | $126.76 | $129.19 (1.92%) | $129.36 | $126.00 | 3.01 M | $29.76 B |
| 11/13/2024 | $129.45 | $127.02 (-1.88%) | $130.55 | $126.28 | 4.47 M | $29.26 B |
| 11/12/2024 | $129.90 | $129.67 (-0.18%) | $130.76 | $127.45 | 6.89 M | $29.87 B |
| 11/11/2024 | $123.35 | $123.80 (0.36%) | $124.12 | $122.00 | 5.89 M | $28.52 B |
| 11/08/2024 | $123.75 | $123.00 (-0.61%) | $123.94 | $122.04 | 2.56 M | $28.34 B |
| 11/07/2024 | $125.95 | $124.60 (-1.07%) | $126.34 | $124.01 | 2.67 M | $28.65 B |
| 11/06/2024 | $122.25 | $125.99 (3.06%) | $127.64 | $121.65 | 7.21 M | $28.97 B |
| 11/05/2024 | $117.79 | $117.62 (-0.14%) | $118.56 | $116.81 | 1.36 M | $27.04 B |
| 11/04/2024 | $117.13 | $117.21 (0.07%) | $118.12 | $116.46 | 2.19 M | $26.95 B |
| 11/01/2024 | $117.72 | $117.15 (-0.48%) | $119.24 | $117.00 | 1.56 M | $26.94 B |
| 10/31/2024 | $116.74 | $117.14 (0.34%) | $117.91 | $116.11 | 1.64 M | $26.93 B |
| 10/30/2024 | $118.44 | $117.20 (-1.05%) | $119.47 | $116.64 | 2.03 M | $26.95 B |
| 10/29/2024 | $118.24 | $118.81 (0.48%) | $119.02 | $117.98 | 1.33 M | $27.32 B |
| 10/28/2024 | $117.16 | $118.43 (1.08%) | $119.40 | $116.91 | 1.79 M | $27.23 B |
| 10/25/2024 | $116.96 | $116.32 (-0.55%) | $117.48 | $115.93 | 1.06 M | $26.74 B |
| 10/24/2024 | $115.30 | $116.45 (1%) | $116.78 | $114.60 | 1.58 M | $26.77 B |
| 10/23/2024 | $115.32 | $114.73 (-0.51%) | $116.68 | $114.55 | 2.19 M | $26.38 B |
| 10/22/2024 | $114.75 | $115.68 (0.81%) | $116.28 | $114.34 | 1.39 M | $26.60 B |
| 10/21/2024 | $114.94 | $114.96 (0.02%) | $115.78 | $114.19 | 1.30 M | $26.43 B |
| 10/18/2024 | $115.21 | $114.94 (-0.23%) | $115.95 | $114.57 | 1.67 M | $26.43 B |
| 10/17/2024 | $114.92 | $115.21 (0.25%) | $115.84 | $114.20 | 1.92 M | $26.49 B |
| 10/16/2024 | $114.74 | $114.41 (-0.29%) | $114.85 | $112.91 | 1.92 M | $26.31 B |
| 10/15/2024 | $116.36 | $115.35 (-0.87%) | $116.57 | $114.79 | 1.95 M | $26.52 B |
| 10/14/2024 | $114.92 | $115.84 (0.8%) | $116.45 | $114.51 | 2.10 M | $26.63 B |
| 10/11/2024 | $112.84 | $114.81 (1.75%) | $115.27 | $112.79 | 1.86 M | $26.40 B |
| 10/10/2024 | $112.43 | $112.69 (0.23%) | $113.88 | $111.84 | 1.60 M | $25.91 B |
| 10/09/2024 | $111.82 | $112.56 (0.66%) | $112.83 | $111.28 | 1.60 M | $25.88 B |
| 10/08/2024 | $111.67 | $111.59 (-0.07%) | $111.95 | $110.58 | 1.58 M | $25.66 B |
| 10/07/2024 | $110.43 | $110.82 (0.35%) | $111.23 | $110.21 | 1.30 M | $25.48 B |
| 10/04/2024 | $110.31 | $110.87 (0.51%) | $111.17 | $109.15 | 1.74 M | $25.49 B |
| 10/03/2024 | $110.91 | $109.06 (-1.67%) | $111.83 | $107.65 | 3.02 M | $25.08 B |
| 10/02/2024 | $110.45 | $111.53 (0.98%) | $112.00 | $110.08 | 3.38 M | $25.64 B |
| 10/01/2024 | $109.38 | $110.61 (1.12%) | $111.11 | $108.49 | 3.57 M | $25.43 B |
| 09/30/2024 | $108.32 | $109.49 (1.08%) | $109.83 | $107.94 | 1.92 M | $25.17 B |
| 09/27/2024 | $108.45 | $108.74 (0.27%) | $109.24 | $107.14 | 1.88 M | $25.00 B |
| 09/26/2024 | $107.31 | $108.15 (0.78%) | $108.35 | $106.56 | 2.64 M | $24.87 B |
| 09/25/2024 | $107.97 | $106.95 (-0.94%) | $108.12 | $106.20 | 2.28 M | $24.59 B |
| 09/24/2024 | $105.00 | $107.43 (2.31%) | $107.96 | $104.80 | 3.11 M | $24.70 B |
| 09/23/2024 | $103.73 | $104.66 (0.9%) | $104.99 | $103.28 | 1.85 M | $24.06 B |