Skip to main content
Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
154.75
-1.74 (-1.11%)
At close: Apr 28, 2026, 4:00 PM EDT
154.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

Live Nation Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026157.34158.16155.20154.46--1.30%1,013,038
Apr 27, 2026155.42158.00154.54156.49156.49-0.10%2,177,469
Apr 24, 2026152.38156.95151.06156.64156.642.24%2,292,539
Apr 23, 2026153.83155.79151.85153.21153.21-0.92%2,700,018
Apr 22, 2026153.19155.69152.62154.63154.630.82%1,489,580
Apr 21, 2026156.34158.06153.08153.37153.37-1.74%2,054,840
Apr 20, 2026155.44158.35155.11156.09156.09-0.30%2,626,250
Apr 17, 2026160.69161.75155.14156.56156.56-2.51%3,930,834
Apr 16, 2026156.10160.88155.24160.59160.593.06%4,727,208
Apr 15, 2026166.53168.09153.42155.82155.82-6.29%6,409,317
Apr 14, 2026165.72168.55165.26166.28166.280.34%1,764,320
Apr 13, 2026158.18166.64158.18165.72165.723.19%2,469,393
Apr 10, 2026164.52164.67160.03160.59160.59-1.88%3,170,119
Apr 9, 2026162.55164.75161.03163.66163.660.06%2,562,215
Apr 8, 2026163.67165.98161.66163.56163.563.33%3,541,149
Apr 7, 2026159.65160.69157.06158.29158.29-1.14%2,109,990
Apr 6, 2026157.25160.70155.66160.12160.122.81%1,901,411
Apr 2, 2026150.91156.15149.26155.75155.752.04%2,222,288
Apr 1, 2026152.51154.13150.32152.63152.630.08%3,093,204
Mar 31, 2026150.73155.50149.47152.51152.512.57%6,238,886
Mar 30, 2026148.14150.86146.50148.69148.692.05%2,030,485
Mar 27, 2026149.28150.03144.00145.71145.71-2.89%2,931,963
Mar 26, 2026153.93154.66149.50150.05150.05-3.14%1,836,522
Mar 25, 2026154.05156.09152.32154.92154.921.45%2,138,246
Mar 24, 2026151.54154.91150.80152.70152.700.57%2,326,271
Mar 23, 2026151.07154.13150.72151.83151.832.00%2,495,167
Mar 20, 2026152.56154.49148.17148.85148.85-3.46%5,231,766
Mar 19, 2026155.54156.44152.19154.19154.19-1.46%1,793,276
Mar 18, 2026155.10158.64153.73156.47156.470.42%1,920,042
Mar 17, 2026158.90160.16155.68155.82155.82-0.79%1,391,192
Mar 16, 2026153.95157.46153.12157.06157.062.01%3,214,720
Mar 13, 2026160.98162.11152.64153.97153.97-3.96%4,034,400
Mar 12, 2026166.00166.03159.84160.32160.32-3.32%3,020,982
Mar 11, 2026165.66166.69163.48165.83165.830.18%1,813,619
Mar 10, 2026165.13167.00162.54165.53165.53-0.16%3,363,954
Mar 9, 2026162.13167.56160.62165.80165.806.19%7,619,030
Mar 6, 2026159.16160.45156.10156.13156.13-2.28%2,517,929
Mar 5, 2026157.10160.33157.09159.78159.780.72%2,916,903
Mar 4, 2026161.28162.70155.19158.64158.64-2.12%3,360,615
Mar 3, 2026159.08162.57154.63162.07162.070.16%3,935,925
Mar 2, 2026160.11161.98155.35161.81161.81-0.20%3,189,976
Feb 27, 2026157.90164.33157.27162.14162.142.68%5,336,025
Feb 26, 2026156.16159.66155.41157.91157.911.73%1,861,468
Feb 25, 2026159.90160.72155.04155.22155.22-1.75%3,027,674
Feb 24, 2026158.02159.55157.52157.98157.98-0.19%2,823,995
Feb 23, 2026162.88165.36157.75158.28158.28-2.70%3,508,175
Feb 20, 2026161.25168.54160.75162.67162.673.31%6,892,571
Feb 19, 2026155.78161.35154.43157.46157.461.08%3,756,622
Feb 18, 2026159.93160.45154.24155.78155.78-1.11%3,554,496
Feb 17, 2026156.22158.22152.73157.53157.53-0.47%2,372,716
Feb 13, 2026156.25159.80154.01158.27158.272.20%2,539,644
Feb 12, 2026150.45159.89150.00154.87154.872.49%5,006,144
Feb 11, 2026150.23151.34147.86151.11151.111.20%2,418,511
Feb 10, 2026148.50152.28147.72149.32149.320.95%2,109,290
Feb 9, 2026140.96148.21140.45147.91147.915.02%2,937,981
Feb 6, 2026139.10141.65138.00140.84140.841.85%2,880,723
Feb 5, 2026141.29142.83136.42138.28138.28-2.93%2,348,528
Feb 4, 2026141.48142.59139.81142.46142.460.79%2,819,305
Feb 3, 2026143.21143.51138.74141.34141.34-1.81%2,864,673
Feb 2, 2026144.71146.77142.48143.94143.94-1.04%1,847,384
Jan 30, 2026147.40148.12143.29145.45145.45-1.58%1,824,415
Jan 29, 2026148.67148.88145.81147.78147.780.17%1,643,203
Jan 28, 2026147.08148.36146.59147.53147.530.50%1,449,972
Jan 27, 2026147.51147.51144.56146.80146.80-0.68%1,992,501
Jan 26, 2026147.03149.91146.38147.80147.800.56%2,656,216
Jan 23, 2026138.07148.10137.50146.97146.976.39%5,516,758
Jan 22, 2026140.43141.71137.51138.14138.14-1.12%2,294,591
Jan 21, 2026141.63141.69137.75139.71139.71-0.67%3,088,747
Jan 20, 2026142.66143.34140.51140.65140.65-2.62%2,473,353
Jan 16, 2026145.10146.83144.00144.43144.43-0.89%5,190,049
Jan 15, 2026148.27148.27144.76145.73145.73-0.72%2,452,736
Jan 14, 2026145.36147.04144.65146.78146.780.52%2,892,555
Jan 13, 2026147.14147.81143.58146.02146.02-1.90%3,214,770
Jan 12, 2026144.84149.26144.34148.85148.851.90%2,559,743
Jan 9, 2026148.14148.96144.87146.07146.07-0.81%2,856,079
Jan 8, 2026143.82147.50142.70147.27147.272.30%2,095,181
Jan 7, 2026144.86146.49143.50143.96143.96-1.07%2,438,347
Jan 6, 2026145.44146.65144.09145.52145.520.14%2,440,291
Jan 5, 2026144.84147.89144.63145.31145.31-2,080,329
Jan 2, 2026142.43146.34142.43145.31145.311.97%1,859,183
Dec 31, 2025143.84144.47142.49142.50142.50-1.10%1,240,544
Dec 30, 2025144.23145.11143.30144.09144.09-0.33%1,380,649
Dec 29, 2025146.11146.26144.22144.57144.57-0.85%1,932,533
Dec 26, 2025145.36146.60145.10145.81145.810.34%1,215,835
Dec 24, 2025144.33145.31143.82145.31145.310.84%696,789
Dec 23, 2025142.40144.76141.89144.10144.101.66%1,929,517
Dec 22, 2025141.57143.12140.92141.75141.750.46%1,814,677
Dec 19, 2025139.12142.09138.50141.10141.101.60%6,392,223
Dec 18, 2025137.29140.14136.32138.88138.881.81%2,553,147
Dec 17, 2025137.75137.76135.05136.41136.41-1.22%3,218,740
Dec 16, 2025141.50141.50137.88138.10138.10-2.51%2,711,263
Dec 15, 2025141.74142.88139.39141.66141.66-1.03%2,648,172
Dec 12, 2025142.93144.50141.85143.14143.140.90%2,293,394
Dec 11, 2025137.94141.87137.94141.87141.872.20%2,041,073
Dec 10, 2025140.72140.72136.19138.82138.82-0.18%3,601,439
Dec 9, 2025137.82140.50137.19139.07139.070.72%2,353,665
Dec 8, 2025138.91140.05136.12138.08138.08-0.90%3,534,041
Dec 5, 2025140.04141.03138.00139.33139.33-0.25%4,793,380
Dec 4, 2025136.54139.88135.34139.68139.682.70%4,126,246
Dec 3, 2025128.93136.46128.65136.01136.015.81%5,088,487