5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-0.45%
YEAR-TO-DATE PERFORMANCE
+2.09%
1 YEAR PERFORMANCE
+0.55%
Live Nation Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $147.40 | $145.45 (-1.32%) | $148.12 | $143.29 | 1.82 M | $33.75 B |
| 01/29/2026 | $148.67 | $147.78 (-0.6%) | $148.88 | $145.81 | 1.64 M | $34.29 B |
| 01/28/2026 | $147.08 | $147.53 (0.31%) | $148.36 | $146.59 | 1.45 M | $34.23 B |
| 01/27/2026 | $147.51 | $146.80 (-0.48%) | $147.51 | $144.56 | 1.99 M | $34.06 B |
| 01/26/2026 | $147.03 | $147.80 (0.52%) | $149.91 | $146.38 | 2.66 M | $34.30 B |
| 01/23/2026 | $138.07 | $146.97 (6.45%) | $148.10 | $137.50 | 5.52 M | $34.10 B |
| 01/22/2026 | $140.43 | $138.14 (-1.63%) | $141.71 | $137.51 | 2.29 M | $32.05 B |
| 01/21/2026 | $141.63 | $139.71 (-1.36%) | $141.69 | $137.75 | 3.09 M | $32.42 B |
| 01/20/2026 | $142.66 | $140.65 (-1.41%) | $143.34 | $140.51 | 2.47 M | $32.64 B |
| 01/16/2026 | $145.10 | $144.43 (-0.46%) | $146.83 | $144.00 | 5.19 M | $33.51 B |
| 01/15/2026 | $148.27 | $145.73 (-1.71%) | $148.27 | $144.76 | 2.45 M | $33.82 B |
| 01/14/2026 | $145.36 | $146.78 (0.98%) | $147.04 | $144.65 | 2.89 M | $34.06 B |
| 01/13/2026 | $147.14 | $146.02 (-0.76%) | $147.81 | $143.58 | 3.21 M | $33.88 B |
| 01/12/2026 | $144.84 | $148.85 (2.77%) | $149.26 | $144.34 | 2.56 M | $34.54 B |
| 01/09/2026 | $148.14 | $146.07 (-1.4%) | $148.96 | $144.87 | 2.86 M | $33.89 B |
| 01/08/2026 | $143.82 | $147.27 (2.4%) | $147.50 | $142.70 | 2.10 M | $34.17 B |
| 01/07/2026 | $144.86 | $143.96 (-0.62%) | $146.49 | $143.50 | 2.44 M | $33.40 B |
| 01/06/2026 | $145.44 | $145.52 (0.06%) | $146.65 | $144.09 | 2.44 M | $33.77 B |
| 01/05/2026 | $144.84 | $145.31 (0.32%) | $147.89 | $144.63 | 2.08 M | $33.72 B |
| 01/02/2026 | $142.43 | $145.31 (2.02%) | $146.34 | $142.43 | 1.86 M | $33.72 B |
| 12/31/2025 | $143.84 | $142.50 (-0.93%) | $144.47 | $142.49 | 1.24 M | $33.07 B |
| 12/30/2025 | $144.23 | $144.09 (-0.1%) | $145.11 | $143.30 | 1.38 M | $33.44 B |
| 12/29/2025 | $146.11 | $144.57 (-1.05%) | $146.26 | $144.22 | 1.93 M | $33.55 B |
| 12/26/2025 | $145.36 | $145.81 (0.31%) | $146.60 | $145.10 | 1.22 M | $33.83 B |
| 12/24/2025 | $144.33 | $145.31 (0.68%) | $145.31 | $143.82 | 696.80 K | $33.72 B |
| 12/23/2025 | $142.40 | $144.10 (1.19%) | $144.76 | $141.89 | 1.93 M | $33.44 B |
| 12/22/2025 | $141.57 | $141.75 (0.13%) | $143.12 | $140.92 | 1.81 M | $32.89 B |
| 12/19/2025 | $139.12 | $141.10 (1.42%) | $142.09 | $138.50 | 6.39 M | $32.74 B |
| 12/18/2025 | $137.29 | $138.88 (1.16%) | $140.14 | $136.32 | 2.55 M | $32.23 B |
| 12/17/2025 | $137.75 | $136.41 (-0.97%) | $137.76 | $135.05 | 3.22 M | $31.65 B |
| 12/16/2025 | $141.50 | $138.10 (-2.4%) | $141.50 | $137.88 | 2.71 M | $32.05 B |
| 12/15/2025 | $141.74 | $141.66 (-0.06%) | $142.88 | $139.39 | 2.65 M | $32.87 B |
| 12/12/2025 | $142.93 | $143.14 (0.15%) | $144.50 | $141.85 | 2.29 M | $33.21 B |
| 12/11/2025 | $137.94 | $141.87 (2.85%) | $141.87 | $137.94 | 2.04 M | $32.92 B |
| 12/10/2025 | $140.72 | $138.82 (-1.35%) | $140.72 | $136.19 | 3.60 M | $32.21 B |
| 12/09/2025 | $137.82 | $139.07 (0.91%) | $140.50 | $137.19 | 2.35 M | $32.27 B |
| 12/08/2025 | $138.91 | $138.08 (-0.6%) | $140.05 | $136.12 | 3.53 M | $32.04 B |
| 12/05/2025 | $140.04 | $139.33 (-0.51%) | $141.03 | $138.00 | 4.79 M | $32.33 B |
| 12/04/2025 | $136.54 | $139.68 (2.3%) | $139.88 | $135.34 | 4.13 M | $32.41 B |
| 12/03/2025 | $128.93 | $136.01 (5.49%) | $136.46 | $128.65 | 5.09 M | $31.56 B |
| 12/02/2025 | $131.10 | $128.54 (-1.95%) | $131.50 | $128.50 | 2.57 M | $29.83 B |
| 12/01/2025 | $130.78 | $131.10 (0.24%) | $132.35 | $129.71 | 1.90 M | $30.42 B |
| 11/28/2025 | $130.50 | $131.45 (0.73%) | $132.15 | $130.24 | 936.01 K | $30.50 B |
| 11/26/2025 | $129.73 | $131.05 (1.02%) | $132.13 | $129.72 | 2.76 M | $30.41 B |
| 11/25/2025 | $127.98 | $129.56 (1.23%) | $130.02 | $125.34 | 4.45 M | $30.06 B |
| 11/24/2025 | $130.42 | $125.61 (-3.69%) | $130.60 | $125.44 | 4.99 M | $29.15 B |
| 11/21/2025 | $129.13 | $130.63 (1.16%) | $132.11 | $128.40 | 2.74 M | $30.31 B |
| 11/20/2025 | $130.58 | $129.01 (-1.2%) | $132.27 | $128.39 | 3.24 M | $29.94 B |
| 11/19/2025 | $131.71 | $130.00 (-1.3%) | $132.00 | $128.96 | 2.92 M | $30.17 B |
| 11/18/2025 | $131.77 | $131.33 (-0.33%) | $132.89 | $130.17 | 3.38 M | $30.47 B |
| 11/17/2025 | $135.43 | $132.42 (-2.22%) | $135.95 | $130.71 | 4.52 M | $30.73 B |
| 11/14/2025 | $136.48 | $135.86 (-0.45%) | $136.80 | $135.14 | 1.78 M | $31.53 B |
| 11/13/2025 | $139.69 | $136.82 (-2.05%) | $140.49 | $136.55 | 2.64 M | $31.75 B |
| 11/12/2025 | $142.37 | $140.49 (-1.32%) | $143.71 | $140.48 | 3.37 M | $32.60 B |
| 11/11/2025 | $143.27 | $141.85 (-0.99%) | $143.75 | $141.72 | 3.86 M | $32.92 B |
| 11/10/2025 | $140.48 | $143.35 (2.04%) | $144.76 | $140.48 | 3.63 M | $33.26 B |
| 11/07/2025 | $136.86 | $140.51 (2.67%) | $142.07 | $135.04 | 4.12 M | $32.60 B |
| 11/06/2025 | $134.35 | $137.77 (2.55%) | $141.00 | $133.54 | 7.07 M | $31.97 B |
| 11/05/2025 | $143.00 | $134.79 (-5.74%) | $145.00 | $134.04 | 8.85 M | $31.28 B |
| 11/04/2025 | $146.59 | $150.75 (2.84%) | $152.61 | $146.59 | 3.37 M | $34.98 B |
| 11/03/2025 | $148.54 | $149.84 (0.88%) | $151.02 | $146.10 | 3.70 M | $34.77 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.
