5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
-22.57%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
+16.49%
YEAR-TO-DATE PERFORMANCE
-7.53%
1 YEAR PERFORMANCE
+14.73%
Live Nation Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/18/2025 | $121.32 | $119.81 (-1.24%) | $121.57 | $118.44 | 1.02 M | $27.45 B |
| 03/17/2025 | $119.22 | $121.91 (2.26%) | $122.25 | $119.14 | 2.58 M | $28.05 B |
| 03/14/2025 | $118.25 | $119.26 (0.85%) | $120.61 | $117.00 | 3.16 M | $27.44 B |
| 03/13/2025 | $121.00 | $115.79 (-4.31%) | $121.46 | $112.88 | 5.98 M | $26.65 B |
| 03/12/2025 | $124.57 | $122.92 (-1.32%) | $125.76 | $120.28 | 4.23 M | $28.29 B |
| 03/11/2025 | $122.66 | $121.64 (-0.83%) | $125.42 | $120.26 | 3.00 M | $27.99 B |
| 03/10/2025 | $124.37 | $122.79 (-1.27%) | $125.44 | $120.49 | 3.47 M | $28.26 B |
| 03/07/2025 | $129.50 | $127.51 (-1.54%) | $130.39 | $122.91 | 3.82 M | $29.34 B |
| 03/06/2025 | $134.60 | $131.11 (-2.59%) | $136.78 | $130.63 | 2.51 M | $30.17 B |
| 03/05/2025 | $138.10 | $136.84 (-0.91%) | $138.10 | $134.54 | 2.25 M | $31.49 B |
| 03/04/2025 | $141.25 | $138.15 (-2.19%) | $141.34 | $135.64 | 2.59 M | $31.79 B |
| 03/03/2025 | $144.27 | $142.26 (-1.39%) | $145.79 | $141.48 | 2.28 M | $32.74 B |
| 02/28/2025 | $141.20 | $143.36 (1.53%) | $143.40 | $140.17 | 2.91 M | $32.99 B |
| 02/27/2025 | $142.75 | $140.96 (-1.25%) | $143.72 | $139.67 | 2.99 M | $32.44 B |
| 02/26/2025 | $144.68 | $142.16 (-1.74%) | $147.30 | $139.94 | 3.95 M | $32.71 B |
| 02/25/2025 | $154.54 | $144.46 (-6.52%) | $154.58 | $143.76 | 3.97 M | $33.24 B |
| 02/24/2025 | $151.00 | $154.62 (2.4%) | $157.49 | $150.17 | 3.36 M | $35.58 B |
| 02/21/2025 | $156.77 | $149.40 (-4.7%) | $157.75 | $148.50 | 5.27 M | $34.42 B |
| 02/20/2025 | $152.71 | $152.32 (-0.26%) | $154.25 | $150.27 | 3.06 M | $35.09 B |
| 02/19/2025 | $155.00 | $153.67 (-0.86%) | $155.10 | $151.05 | 1.95 M | $35.40 B |
| 02/18/2025 | $154.68 | $154.66 (-0.01%) | $155.05 | $153.00 | 1.78 M | $35.63 B |
| 02/14/2025 | $152.20 | $153.76 (1.02%) | $153.94 | $152.05 | 1.46 M | $35.42 B |
| 02/13/2025 | $150.00 | $152.58 (1.72%) | $152.93 | $149.47 | 2.28 M | $35.15 B |
| 02/12/2025 | $146.02 | $149.69 (2.51%) | $149.80 | $145.37 | 2.02 M | $34.48 B |
| 02/11/2025 | $146.59 | $146.79 (0.14%) | $147.57 | $144.58 | 2.10 M | $33.82 B |
| 02/10/2025 | $148.77 | $147.30 (-0.99%) | $149.10 | $145.72 | 2.32 M | $33.93 B |
| 02/07/2025 | $149.84 | $148.31 (-1.02%) | $152.11 | $147.18 | 2.54 M | $34.17 B |
| 02/06/2025 | $149.87 | $149.99 (0.08%) | $150.50 | $147.73 | 2.46 M | $34.55 B |
| 02/05/2025 | $148.23 | $149.51 (0.86%) | $150.30 | $147.17 | 2.34 M | $34.44 B |
| 02/04/2025 | $147.55 | $148.06 (0.35%) | $148.36 | $146.43 | 2.31 M | $34.11 B |
| 02/03/2025 | $142.07 | $145.84 (2.65%) | $145.88 | $141.00 | 1.53 M | $33.60 B |
| 01/31/2025 | $144.53 | $144.68 (0.1%) | $145.33 | $143.76 | 2.00 M | $33.33 B |
| 01/30/2025 | $143.60 | $144.06 (0.32%) | $144.79 | $143.14 | 1.50 M | $33.19 B |
| 01/29/2025 | $142.75 | $142.47 (-0.2%) | $143.50 | $142.22 | 2.00 M | $32.82 B |
| 01/28/2025 | $140.40 | $142.43 (1.45%) | $143.37 | $139.68 | 1.55 M | $32.81 B |
| 01/27/2025 | $138.02 | $140.13 (1.53%) | $140.94 | $137.93 | 2.41 M | $32.28 B |
| 01/24/2025 | $139.14 | $140.74 (1.15%) | $140.85 | $138.53 | 1.95 M | $32.42 B |
| 01/23/2025 | $138.24 | $139.18 (0.68%) | $139.71 | $137.26 | 1.64 M | $32.06 B |
| 01/22/2025 | $139.27 | $138.54 (-0.52%) | $139.70 | $137.41 | 1.82 M | $31.92 B |
| 01/21/2025 | $138.00 | $138.91 (0.66%) | $139.63 | $137.24 | 2.33 M | $32.00 B |
| 01/17/2025 | $134.92 | $135.61 (0.51%) | $136.22 | $134.42 | 1.22 M | $31.24 B |
| 01/16/2025 | $134.05 | $133.56 (-0.37%) | $135.37 | $133.29 | 1.23 M | $30.77 B |
| 01/15/2025 | $133.48 | $133.37 (-0.08%) | $135.19 | $132.88 | 1.72 M | $30.73 B |
| 01/14/2025 | $131.23 | $131.28 (0.04%) | $131.74 | $130.00 | 1.29 M | $30.24 B |
| 01/13/2025 | $127.54 | $130.61 (2.41%) | $130.88 | $127.08 | 1.29 M | $30.09 B |
| 01/10/2025 | $129.59 | $128.51 (-0.83%) | $130.11 | $128.28 | 2.08 M | $29.61 B |
| 01/08/2025 | $129.80 | $130.31 (0.39%) | $130.76 | $128.94 | 1.46 M | $30.02 B |
| 01/07/2025 | $128.03 | $129.64 (1.26%) | $130.11 | $127.61 | 2.21 M | $29.87 B |
| 01/06/2025 | $129.43 | $129.27 (-0.12%) | $130.63 | $129.11 | 1.58 M | $29.78 B |
| 01/03/2025 | $129.61 | $129.49 (-0.09%) | $130.51 | $128.63 | 1.22 M | $29.83 B |
| 01/02/2025 | $130.60 | $129.23 (-1.05%) | $130.60 | $127.13 | 1.98 M | $29.77 B |
| 12/31/2024 | $131.12 | $129.50 (-1.24%) | $131.78 | $129.18 | 1.27 M | $29.83 B |
| 12/30/2024 | $130.14 | $131.01 (0.67%) | $132.14 | $129.46 | 1.07 M | $30.18 B |
| 12/27/2024 | $132.39 | $131.85 (-0.41%) | $133.17 | $130.57 | 785,200 | $30.37 B |
| 12/26/2024 | $132.94 | $133.35 (0.31%) | $133.69 | $132.45 | 880,530 | $30.72 B |
| 12/24/2024 | $132.56 | $133.32 (0.57%) | $133.81 | $132.01 | 448,529 | $30.71 B |
| 12/23/2024 | $132.78 | $132.50 (-0.21%) | $133.54 | $131.41 | 974,223 | $30.52 B |
| 12/20/2024 | $131.57 | $133.28 (1.3%) | $134.72 | $131.57 | 4.26 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
