Skip to main content
Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
139.33
-0.35 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

Live Nation Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025140.04141.03138.00139.33139.33-0.25%4,686,571
Dec 4, 2025136.54139.88135.34139.68139.682.70%4,126,194
Dec 3, 2025128.93136.46128.65136.01136.015.81%5,077,708
Dec 2, 2025131.10131.50128.50128.54128.54-1.95%2,268,005
Dec 1, 2025130.78132.35129.71131.10131.10-0.27%1,896,347
Nov 28, 2025130.50132.15130.24131.45131.450.31%936,008
Nov 26, 2025129.73132.13129.72131.05131.051.15%2,763,682
Nov 25, 2025127.98130.02125.34129.56129.563.14%4,446,900
Nov 24, 2025130.42130.60125.44125.61125.61-3.84%4,985,963
Nov 21, 2025129.13132.11128.40130.63130.631.26%2,736,713
Nov 20, 2025130.58132.27128.39129.01129.01-0.76%3,235,562
Nov 19, 2025131.71132.00128.96130.00130.00-1.01%2,921,763
Nov 18, 2025131.77132.89130.17131.33131.33-0.82%3,377,537
Nov 17, 2025135.43135.95130.71132.42132.42-2.53%4,524,349
Nov 14, 2025136.48136.80135.14135.86135.86-0.70%1,777,098
Nov 13, 2025139.69140.49136.55136.82136.82-2.61%2,640,528
Nov 12, 2025142.37143.71140.48140.49140.49-0.96%3,373,464
Nov 11, 2025143.27143.75141.72141.85141.85-1.05%3,863,049
Nov 10, 2025140.48144.76140.48143.35143.352.02%3,628,054
Nov 7, 2025136.86142.07135.04140.51140.511.99%4,124,487
Nov 6, 2025134.35141.00133.54137.77137.772.21%7,068,775
Nov 5, 2025143.00145.00134.04134.79134.79-10.59%8,851,407
Nov 4, 2025146.59152.61146.59150.75150.750.61%3,365,410
Nov 3, 2025148.54151.02146.10149.84149.840.21%3,695,032
Oct 31, 2025148.09151.14147.46149.53149.531.02%2,814,881
Oct 30, 2025148.01150.46147.39148.02148.02-0.78%3,026,210
Oct 29, 2025150.26152.74149.08149.19149.19-1.24%2,009,405
Oct 28, 2025153.25153.26150.58151.07151.07-1.37%1,702,412
Oct 27, 2025153.91154.19151.90153.17153.170.20%1,377,840
Oct 24, 2025154.00155.25152.80152.86152.86-0.31%1,347,375
Oct 23, 2025156.72157.99152.51153.33153.33-1.81%1,914,763
Oct 22, 2025159.19159.19154.78156.15156.15-0.69%1,849,970
Oct 21, 2025156.71158.39156.69157.24157.240.30%1,218,165
Oct 20, 2025155.43158.18155.43156.77156.771.02%1,872,088
Oct 17, 2025152.14156.45151.63155.19155.192.29%3,933,823
Oct 16, 2025154.78156.24150.79151.71151.71-2.27%1,546,530
Oct 15, 2025153.13156.71152.12155.23155.231.57%2,290,989
Oct 14, 2025152.85154.04151.70152.83152.83-0.67%1,493,824
Oct 13, 2025153.93155.27153.32153.86153.860.59%2,590,653
Oct 10, 2025152.43154.55151.48152.96152.960.14%2,115,996
Oct 9, 2025149.50153.69149.27152.75152.751.87%4,681,929
Oct 8, 2025151.18152.89149.02149.95149.95-3.46%6,429,260
Oct 7, 2025155.89156.04153.90155.33155.33-0.39%2,298,768
Oct 6, 2025155.27156.41153.01155.94155.94-0.24%2,000,769
Oct 3, 2025156.65156.71152.93156.32156.32-0.22%2,436,019
Oct 2, 2025159.53159.53155.39156.67156.67-1.39%2,169,398
Oct 1, 2025161.00161.97156.63158.88158.88-2.77%3,391,957
Sep 30, 2025165.27168.11163.38163.40163.40-0.58%6,747,216
Sep 29, 2025162.93165.57160.50164.36164.361.59%2,607,022
Sep 26, 2025162.36163.21161.31161.79161.79-0.12%1,964,374
Sep 25, 2025161.16162.88159.95161.99161.99-0.06%1,969,265
Sep 24, 2025164.46164.65161.76162.08162.08-1.25%2,322,876
Sep 23, 2025165.37166.15163.31164.13164.13-0.62%1,407,578
Sep 22, 2025161.83165.60161.63165.15165.150.87%1,962,906
Sep 19, 2025164.65164.65161.36163.72163.72-0.58%3,822,725
Sep 18, 2025169.85169.85163.21164.68164.68-2.77%4,224,564
Sep 17, 2025171.00171.37167.84169.37169.37-0.62%3,168,076
Sep 16, 2025170.07170.95166.83170.42170.42-1.14%3,120,080
Sep 15, 2025173.79175.25171.61172.38172.38-0.78%4,176,493
Sep 12, 2025173.75175.25172.72173.73173.73-0.19%1,408,360
Sep 11, 2025170.89174.42170.66174.06174.061.85%2,456,707
Sep 10, 2025170.84172.08169.42170.90170.900.35%2,025,534
Sep 9, 2025170.86170.86168.24170.30170.300.53%2,150,152
Sep 8, 2025163.94169.66163.90169.40169.403.66%2,340,992
Sep 5, 2025162.98163.57162.07163.42163.420.27%1,244,565
Sep 4, 2025162.73163.75161.55162.98162.980.62%2,449,261
Sep 3, 2025166.44167.94160.16161.97161.97-2.12%2,671,536
Sep 2, 2025164.30165.57163.20165.47165.47-0.61%1,461,337
Aug 29, 2025166.64167.00165.58166.49166.49-0.08%1,028,143
Aug 28, 2025165.78167.22165.45166.62166.620.63%1,066,518
Aug 27, 2025166.00167.01165.13165.57165.57-0.63%1,177,243
Aug 26, 2025165.64166.90164.79166.62166.620.47%1,456,075
Aug 25, 2025165.72166.57165.13165.84165.840.07%1,403,884
Aug 22, 2025163.37166.54162.34165.72165.722.00%1,914,630
Aug 21, 2025161.73163.44160.85162.47162.470.35%1,518,032
Aug 20, 2025162.55162.88160.49161.90161.90-0.61%1,836,847
Aug 19, 2025161.61164.06161.51162.90162.900.48%2,082,570
Aug 18, 2025161.89163.00160.13162.12162.120.74%1,633,391
Aug 15, 2025162.40162.65159.62160.93160.93-0.41%2,891,885
Aug 14, 2025157.96162.95156.96161.60161.601.72%3,654,101
Aug 13, 2025159.69159.97157.08158.87158.870.28%1,767,603
Aug 12, 2025155.91159.00155.32158.43158.432.56%1,906,968
Aug 11, 2025153.19156.08152.78154.47154.470.88%3,041,089
Aug 8, 2025147.23156.65146.04153.13153.133.28%3,917,266
Aug 7, 2025149.53150.69146.39148.27148.27-0.68%3,596,933
Aug 6, 2025150.87150.87147.95149.29149.29-0.75%2,185,109
Aug 5, 2025151.29151.60148.73150.42150.42-0.58%1,718,309
Aug 4, 2025146.87151.65146.61151.29151.293.52%2,013,136
Aug 1, 2025146.03147.86143.25146.14146.14-1.06%1,736,018
Jul 31, 2025152.19152.77147.56147.70147.70-2.95%2,093,361
Jul 30, 2025150.76153.59150.23152.19152.191.13%1,860,739
Jul 29, 2025153.08153.76149.57150.49150.49-1.69%2,417,965
Jul 28, 2025152.83153.22150.58153.08153.080.01%1,125,671
Jul 25, 2025152.24153.11151.36153.06153.060.11%1,202,743
Jul 24, 2025154.04155.07152.89152.89152.89-0.51%1,768,114
Jul 23, 2025150.79153.76149.31153.67153.671.79%2,223,812
Jul 22, 2025149.28151.31147.41150.97150.971.02%1,889,653
Jul 21, 2025150.49150.83148.46149.44149.44-0.70%1,542,174
Jul 18, 2025151.22151.98148.55150.49150.49-0.15%1,470,885
Jul 17, 2025147.92151.57147.33150.72150.721.43%2,307,439