5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
-8.06%
6 MONTH PERFORMANCE
+13.01%
YEAR-TO-DATE PERFORMANCE
+2.28%
1 YEAR PERFORMANCE
+48.97%
Live Nation Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $129.98 | $132.45 (1.9%) | $132.60 | $127.76 | 1.93 M | $30.48 B |
| 04/29/2025 | $132.70 | $132.30 (-0.3%) | $133.75 | $130.40 | 1.88 M | $30.45 B |
| 04/28/2025 | $133.41 | $133.27 (-0.1%) | $134.24 | $132.02 | 1.39 M | $30.67 B |
| 04/25/2025 | $132.72 | $132.76 (0.03%) | $133.34 | $131.47 | 1.28 M | $30.55 B |
| 04/24/2025 | $130.90 | $132.72 (1.39%) | $133.87 | $129.02 | 1.74 M | $30.54 B |
| 04/23/2025 | $131.84 | $131.28 (-0.42%) | $134.54 | $130.49 | 3.28 M | $30.21 B |
| 04/22/2025 | $125.74 | $128.50 (2.2%) | $128.84 | $125.05 | 2.64 M | $29.57 B |
| 04/21/2025 | $127.00 | $123.48 (-2.77%) | $127.50 | $122.08 | 2.06 M | $28.42 B |
| 04/17/2025 | $126.38 | $127.22 (0.66%) | $128.74 | $125.14 | 2.57 M | $29.28 B |
| 04/16/2025 | $127.94 | $125.46 (-1.94%) | $128.04 | $123.88 | 1.85 M | $28.87 B |
| 04/15/2025 | $128.40 | $128.98 (0.45%) | $130.11 | $128.22 | 1.55 M | $29.68 B |
| 04/14/2025 | $131.31 | $128.40 (-2.22%) | $131.59 | $127.07 | 1.70 M | $29.55 B |
| 04/11/2025 | $127.50 | $129.60 (1.65%) | $130.46 | $125.41 | 2.32 M | $29.82 B |
| 04/10/2025 | $128.92 | $129.23 (0.24%) | $130.13 | $124.53 | 3.10 M | $29.74 B |
| 04/09/2025 | $118.35 | $131.75 (11.32%) | $133.31 | $117.81 | 3.86 M | $30.32 B |
| 04/08/2025 | $124.11 | $118.81 (-4.27%) | $125.13 | $117.29 | 3.28 M | $27.34 B |
| 04/07/2025 | $116.33 | $119.23 (2.49%) | $125.82 | $113.20 | 3.66 M | $27.44 B |
| 04/04/2025 | $121.80 | $120.84 (-0.79%) | $123.04 | $117.83 | 3.79 M | $27.81 B |
| 04/03/2025 | $127.89 | $126.06 (-1.43%) | $130.36 | $125.57 | 3.40 M | $29.01 B |
| 04/02/2025 | $129.99 | $134.65 (3.58%) | $134.83 | $129.99 | 2.61 M | $30.99 B |
| 04/01/2025 | $130.25 | $132.01 (1.35%) | $133.63 | $129.27 | 3.89 M | $30.38 B |
| 03/31/2025 | $125.34 | $130.58 (4.18%) | $131.60 | $124.10 | 7.95 M | $30.05 B |
| 03/28/2025 | $128.14 | $125.03 (-2.43%) | $128.33 | $124.30 | 1.73 M | $28.77 B |
| 03/27/2025 | $125.92 | $128.08 (1.72%) | $129.51 | $125.26 | 1.98 M | $29.47 B |
| 03/26/2025 | $127.18 | $126.75 (-0.34%) | $129.76 | $126.14 | 1.64 M | $29.17 B |
| 03/25/2025 | $127.40 | $127.02 (-0.3%) | $128.64 | $125.72 | 2.18 M | $29.23 B |
| 03/24/2025 | $125.00 | $127.02 (1.62%) | $127.61 | $124.73 | 1.73 M | $29.23 B |
| 03/21/2025 | $121.07 | $123.06 (1.64%) | $123.07 | $119.25 | 3.08 M | $28.32 B |
| 03/20/2025 | $121.46 | $122.14 (0.56%) | $124.10 | $121.00 | 1.51 M | $28.11 B |
| 03/19/2025 | $119.52 | $122.65 (2.62%) | $123.97 | $119.23 | 1.92 M | $28.22 B |
| 03/18/2025 | $121.32 | $119.21 (-1.74%) | $121.97 | $118.35 | 1.73 M | $27.43 B |
| 03/17/2025 | $119.22 | $121.91 (2.26%) | $122.25 | $119.14 | 2.60 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 |
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.
