-
5 DAY PERFORMANCE
+5.04% -
1 MONTH PERFORMANCE
+10.28% -
3 MONTH PERFORMANCE
+34.17% -
6 MONTH PERFORMANCE
+28.47% -
YEAR-TO-DATE PERFORMANCE
+31.47% -
1 YEAR PERFORMANCE
+40.95%
Live Nation Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $123.75 | $123.36 (-0.32%) | $123.94 | $122.15 | 541,713 | |
| 11/07/2024 | $125.95 | $124.60 (-1.07%) | $126.34 | $124.01 | 2.66 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 |
| 09/20/2024 | $103.94 | $103.64 (-0.29%) | $104.54 | $102.72 | 6.36 M | $23.83 B |
| 09/19/2024 | $105.33 | $104.32 (-0.96%) | $105.42 | $103.57 | 1.92 M | $23.99 B |
| 09/18/2024 | $103.34 | $102.80 (-0.52%) | $104.72 | $102.32 | 1.72 M | $23.64 B |
| 09/17/2024 | $102.10 | $102.92 (0.8%) | $103.06 | $101.37 | 1.95 M | $23.66 B |
| 09/16/2024 | $99.47 | $101.52 (2.06%) | $102.43 | $99.17 | 2.36 M | $23.34 B |
| 09/13/2024 | $97.52 | $98.85 (1.36%) | $99.23 | $97.41 | 1.43 M | $22.73 B |
| 09/12/2024 | $97.24 | $97.27 (0.03%) | $98.00 | $96.75 | 1.68 M | $22.36 B |
| 09/11/2024 | $95.84 | $97.33 (1.55%) | $98.34 | $95.22 | 2.42 M | $22.38 B |
| 09/10/2024 | $95.31 | $96.06 (0.79%) | $96.28 | $93.64 | 1.59 M | $22.09 B |
| 09/09/2024 | $93.32 | $94.80 (1.59%) | $96.25 | $93.32 | 1.79 M | $21.80 B |
| 09/06/2024 | $94.49 | $92.78 (-1.81%) | $95.10 | $92.57 | 1.86 M | $21.33 B |
| 09/05/2024 | $95.08 | $94.20 (-0.93%) | $95.62 | $93.70 | 1.51 M | $21.66 B |
| 09/04/2024 | $95.89 | $95.26 (-0.66%) | $96.48 | $94.81 | 1.51 M | $21.90 B |
| 09/03/2024 | $97.20 | $95.34 (-1.91%) | $98.26 | $94.84 | 1.62 M | $21.92 B |
| 08/30/2024 | $97.83 | $97.67 (-0.16%) | $97.98 | $96.89 | 1.14 M | $22.46 B |
| 08/29/2024 | $97.50 | $96.73 (-0.79%) | $99.72 | $96.68 | 1.59 M | $22.24 B |
| 08/28/2024 | $96.51 | $96.95 (0.46%) | $97.51 | $96.19 | 971,200 | $22.29 B |
| 08/27/2024 | $95.84 | $96.59 (0.78%) | $97.05 | $95.48 | 723,186 | $22.21 B |
| 08/26/2024 | $96.99 | $96.14 (-0.88%) | $97.02 | $95.10 | 1.00 M | $22.10 B |
| 08/23/2024 | $96.95 | $96.78 (-0.18%) | $97.55 | $95.90 | 956,400 | $22.25 B |
| 08/22/2024 | $97.00 | $95.96 (-1.07%) | $97.02 | $95.80 | 875,200 | $22.06 B |
| 08/21/2024 | $97.28 | $96.47 (-0.83%) | $97.28 | $96.20 | 1.04 M | $22.18 B |
| 08/20/2024 | $96.53 | $96.84 (0.32%) | $96.93 | $95.73 | 1.79 M | $22.27 B |
| 08/19/2024 | $95.17 | $96.53 (1.43%) | $96.87 | $94.99 | 1.64 M | $22.19 B |
| 08/16/2024 | $94.08 | $95.18 (1.17%) | $95.22 | $94.06 | 1.12 M | $21.88 B |
| 08/15/2024 | $94.47 | $94.43 (-0.04%) | $95.30 | $93.83 | 1.36 M | $21.71 B |
| 08/14/2024 | $91.93 | $93.49 (1.7%) | $93.71 | $91.58 | 1.65 M | $21.50 B |
| 08/13/2024 | $91.84 | $91.87 (0.03%) | $93.18 | $91.52 | 1.20 M | $21.12 B |
| 08/12/2024 | $92.22 | $91.60 (-0.67%) | $92.32 | $91.25 | 972,633 | $21.06 B |
| 08/09/2024 | $91.70 | $92.18 (0.52%) | $92.51 | $90.70 | 1.07 M | $21.19 B |
| 08/08/2024 | $90.64 | $91.72 (1.19%) | $92.12 | $89.69 | 1.73 M | $21.09 B |