Skip to main content
Live Nation Entertainment, Inc. (LON:0JVD)
London flag London · Delayed Price · Currency is GBP · Price in USD
157.26
-0.08 (-0.05%)
Apr 28, 2026, 5:08 PM GMT

Live Nation Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026161.17161.17154.50157.34157.341.19%537
Apr 24, 2026154.39155.49151.48155.49155.491.85%204
Apr 23, 2026153.03156.26151.00152.67152.67-0.86%123
Apr 22, 2026156.89156.89151.00153.99153.990.03%598
Apr 21, 2026158.04158.04153.72153.94153.94-1.54%2,532
Apr 20, 2026155.11158.51155.00156.35156.35-0.48%128
Apr 17, 2026162.39162.39156.99157.10157.10-1.94%553
Apr 16, 2026155.82161.46155.00160.21160.21-3.77%5,885
Apr 15, 2026167.44168.60164.83166.48166.480.60%146
Apr 14, 2026164.91167.15164.25165.49165.49-0.29%430
Apr 13, 2026160.00166.53155.94165.97165.971.95%14
Apr 10, 2026162.85165.64162.00162.80162.80-0.67%5
Apr 9, 2026161.72164.92161.43163.90163.90-0.17%138
Apr 8, 2026162.56164.99162.56164.18164.184.39%58
Apr 7, 2026159.70161.14157.25157.27157.271.55%387
Apr 2, 2026150.20154.87149.00154.87154.871.05%4,480
Apr 1, 2026156.09156.09146.86153.26153.26-0.31%259
Mar 31, 2026150.69155.18147.95153.74153.743.06%131
Mar 30, 2026144.44150.32144.01149.18149.182.96%81
Mar 27, 2026146.12151.00144.89144.89144.89-4.23%2,221
Mar 26, 2026153.99153.99150.80151.29151.29-2.32%62
Mar 25, 2026155.00155.53152.19154.89154.891.34%436
Mar 24, 2026151.40153.74150.83152.84152.84-0.01%10
Mar 23, 2026152.14154.10146.38152.86152.862.91%165
Mar 20, 2026152.56155.15148.54148.54148.54-3.29%770
Mar 19, 2026156.65156.65152.93153.59153.59-2.58%167
Mar 18, 2026155.82157.65153.48157.65157.650.22%105
Mar 17, 2026160.50160.50155.72157.30157.300.17%181
Mar 16, 2026156.00159.57150.00157.03157.031.53%554
Mar 13, 2026160.72162.48154.63154.66154.66-4.46%269
Mar 12, 2026163.72166.03161.87161.87161.87-1.83%67
Mar 11, 2026166.70166.70164.71164.89164.89-0.06%316
Mar 10, 2026166.20168.34162.70165.00165.001.16%572
Mar 9, 2026157.00167.63155.19163.11163.112.84%1,868
Mar 6, 2026157.02160.68157.02158.60158.600.13%2,021
Mar 5, 2026159.86161.08156.64158.39158.39-0.19%980
Mar 4, 2026165.00165.00157.31158.69158.69-1.40%561
Mar 3, 2026161.81161.81154.97160.95160.951.24%640
Mar 2, 2026158.25162.14155.66158.98158.98-2.52%139,623
Feb 27, 2026160.45163.97157.91163.08163.082.72%596
Feb 26, 2026155.00158.76155.00158.76158.761.18%499
Feb 25, 2026159.90161.43156.46156.92156.92-0.98%105
Feb 24, 2026159.70160.76157.00158.48158.48-0.48%15
Feb 23, 2026162.67166.74159.24159.24159.24-2.68%43
Feb 20, 2026162.22168.41158.65163.63163.634.08%5,307
Feb 19, 2026151.00157.76151.00157.22157.22-0.01%322
Feb 18, 2026158.82160.87157.23157.23157.23-0.10%102
Feb 17, 2026158.11160.00153.16157.39157.39-0.89%1,596
Feb 13, 2026153.79159.33153.68158.80158.802.64%299
Feb 12, 2026153.07159.18149.03154.72154.722.80%198
Feb 11, 2026150.59151.25147.84150.50150.500.53%70
Feb 10, 2026149.24152.02146.75149.70149.701.15%5,678
Feb 9, 2026141.04148.01140.50148.01148.014.94%74
Feb 6, 2026134.29141.28134.29141.04141.042.77%57
Feb 5, 2026141.25143.88137.23137.23137.23-2.49%106
Feb 4, 2026138.01144.00138.01140.74140.740.74%233
Feb 3, 2026145.23145.23139.53139.71139.71-3.79%357
Feb 2, 2026145.45147.21143.00145.21145.210.88%30
Jan 30, 2026148.00148.00143.58143.95143.95-2.41%48
Jan 29, 2026147.59149.99146.18147.50147.500.45%120
Jan 28, 2026146.81148.50145.75146.84146.841.48%35
Jan 27, 2026147.85147.85144.70144.70144.70-1.49%29
Jan 26, 2026147.03149.85146.89146.89146.891.84%252
Jan 23, 2026139.65144.23137.65144.23144.233.13%65
Jan 22, 2026140.43140.56139.85139.85139.850.76%1,747
Jan 21, 2026139.97140.57137.87138.80138.80-2.78%252
Jan 20, 2026142.28143.08142.05142.77142.77-1.82%73
Jan 16, 2026153.23153.23145.00145.42145.420.39%17
Jan 15, 2026145.76147.80144.85144.85144.85-1.09%255
Jan 14, 2026140.73146.45140.73146.45146.450.87%89
Jan 13, 2026147.76147.86143.93145.18145.18-2.37%135
Jan 12, 2026145.93148.70144.84148.70148.701.43%33
Jan 9, 2026146.21148.27146.21146.60146.601.30%11,078
Jan 8, 2026144.53145.16142.77144.72144.72-0.55%27
Jan 7, 2026146.61146.61144.53145.52145.520.25%61
Jan 6, 2026145.44145.97144.08145.16145.15-1.30%29
Jan 5, 2026145.57147.07144.20147.07147.071.53%10
Jan 2, 2026142.60145.64142.45144.85144.850.94%61
Dec 31, 2025145.08145.08142.66143.51143.51-0.43%8
Dec 30, 2025144.53144.60144.13144.13144.13-0.54%14
Dec 29, 2025146.88146.88144.71144.91144.91-0.01%131
Dec 24, 2025143.02144.92143.00144.92144.920.49%28
Dec 23, 2025141.97144.58141.97144.21144.211.91%87
Dec 22, 2025142.07142.25141.12141.50141.500.09%77
Dec 19, 2025140.13141.62140.13141.37141.372.12%162
Dec 18, 2025136.45138.44136.45138.44138.441.66%75
Dec 17, 2025139.34139.34135.92136.18136.18-1.77%165
Dec 16, 2025140.95140.95138.03138.64138.64-2.01%10
Dec 15, 2025144.00144.00140.14141.48141.48-1.34%226
Dec 12, 2025142.93144.10141.87143.40143.402.06%138
Dec 11, 2025138.10140.50137.94140.50140.501.59%102
Dec 10, 2025140.04140.04138.30138.30138.30-1.03%113
Dec 9, 2025137.75140.19137.75139.74139.742.10%38
Dec 8, 2025138.77138.77136.53136.87136.87-2.38%23
Dec 5, 2025140.52141.02138.99140.21140.210.95%298
Dec 4, 2025137.14138.89136.66138.89138.892.81%13
Dec 3, 2025129.56135.10128.93135.10135.104.65%291
Dec 2, 2025131.35131.83129.10129.10129.10-2.25%4,221
Dec 1, 2025131.43132.08130.21132.08132.080.26%135
Nov 28, 2025130.14132.22130.14131.73131.730.17%98