Skip to main content
Live Nation Entertainment, Inc. (LYV)
NYSE: LYV · Real-Time Price · USD
179.46
+4.35 (2.48%)
At close: Jun 26, 2026, 4:00 PM EDT
179.00
-0.46 (-0.26%)
After-hours: Jun 26, 2026, 7:39 PM EDT

Live Nation Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026175.57180.92173.73179.46179.462.48%3,497,431
Jun 25, 2026172.63176.30171.27175.11175.112.12%2,850,542
Jun 24, 2026168.11173.22166.15171.47171.471.70%2,062,234
Jun 23, 2026169.59171.72167.48168.60168.60-1.15%3,061,968
Jun 22, 2026171.02172.34168.14170.56170.56-0.40%2,797,231
Jun 18, 2026173.22174.10169.64171.24171.24-0.16%7,071,091
Jun 17, 2026173.33174.69171.04171.52171.52-1.48%1,731,098
Jun 16, 2026175.00175.95172.79174.10174.10-1.00%1,703,012
Jun 15, 2026173.42176.00171.72175.85175.851.94%2,565,127
Jun 12, 2026173.91174.00170.87172.51172.510.10%1,546,606
Jun 11, 2026168.41175.00167.50172.33172.332.88%3,157,933
Jun 10, 2026163.26169.80161.45167.50167.502.98%3,084,298
Jun 9, 2026159.73162.66158.02162.66162.661.97%1,682,293
Jun 8, 2026160.32162.46158.96159.51159.51-0.35%1,618,787
Jun 5, 2026160.84161.25158.58160.07160.07-0.58%1,748,734
Jun 4, 2026165.75165.77159.78161.01161.01-1.97%3,257,070
Jun 3, 2026166.79167.77163.31164.25164.25-2.02%2,248,537
Jun 2, 2026169.31170.15166.49167.64167.64-1.65%2,529,045
Jun 1, 2026169.10171.31166.83170.45170.451.21%1,584,435
May 29, 2026166.34170.90165.97168.41168.410.83%3,343,409
May 28, 2026166.00168.57164.24167.03167.030.28%1,683,750
May 27, 2026166.28168.95165.68166.56166.560.02%2,170,312
May 26, 2026167.17169.32166.09166.52166.520.59%2,058,823
May 22, 2026165.67167.02164.16165.55165.55-0.26%1,216,976
May 21, 2026162.22167.97161.38165.98165.980.94%2,197,501
May 20, 2026162.53165.11159.71164.44164.440.88%4,675,021
May 19, 2026166.46166.76163.01163.01163.01-2.67%2,470,425
May 18, 2026168.75170.83167.06167.49167.49-0.82%1,424,415
May 15, 2026168.88169.90167.18168.87168.87-0.66%1,923,979
May 14, 2026169.59173.12168.30169.99169.990.91%2,027,495
May 13, 2026165.62170.21163.93168.46168.461.68%2,148,111
May 12, 2026162.64167.39161.55165.67165.671.64%2,341,067
May 11, 2026160.83164.56159.77163.00163.00-0.17%2,493,415
May 8, 2026166.57167.01162.25163.28163.28-1.49%3,571,343
May 7, 2026169.01169.71162.26165.75165.75-1.23%4,471,699
May 6, 2026161.43169.91159.20167.82167.826.71%6,544,068
May 5, 2026158.04159.31156.24157.26157.26-0.20%3,487,868
May 4, 2026158.69158.70156.39157.58157.58-0.42%2,168,390
May 1, 2026158.85159.01156.05158.25158.250.20%2,441,531
Apr 30, 2026152.75158.22152.21157.94157.943.14%2,518,761
Apr 29, 2026152.43154.22151.44153.13153.13-1.05%1,454,790
Apr 28, 2026157.34158.16154.34154.75154.75-1.11%1,769,753
Apr 27, 2026155.42158.00154.54156.49156.49-0.10%2,177,632
Apr 24, 2026152.38156.95151.06156.64156.642.24%2,503,736
Apr 23, 2026153.83155.79151.85153.21153.21-0.92%2,739,254
Apr 22, 2026153.19155.69152.62154.63154.630.82%1,496,780
Apr 21, 2026156.34158.06153.08153.37153.37-1.74%2,148,510
Apr 20, 2026155.44158.35155.11156.09156.09-0.30%2,886,807
Apr 17, 2026160.69161.75155.14156.56156.56-2.51%4,115,216
Apr 16, 2026156.10160.88155.24160.59160.593.06%4,744,122
Apr 15, 2026166.53168.09153.42155.82155.82-6.29%6,431,112
Apr 14, 2026165.72168.55165.26166.28166.280.34%1,774,991
Apr 13, 2026158.18166.64158.18165.72165.723.19%2,488,961
Apr 10, 2026164.52164.67160.03160.59160.59-1.88%3,204,277
Apr 9, 2026162.55164.75161.03163.66163.660.06%2,564,907
Apr 8, 2026163.67165.98161.66163.56163.563.33%3,557,354
Apr 7, 2026159.65160.69157.06158.29158.29-1.14%2,113,804
Apr 6, 2026157.25160.70155.66160.12160.122.81%1,911,692
Apr 2, 2026150.91156.15149.26155.75155.752.04%2,224,813
Apr 1, 2026152.51154.13150.32152.63152.630.08%3,095,257
Mar 31, 2026150.73155.50149.47152.51152.512.57%6,271,848
Mar 30, 2026148.14150.86146.50148.69148.692.05%2,058,310
Mar 27, 2026149.28150.03144.00145.71145.71-2.89%2,934,551
Mar 26, 2026153.93154.66149.50150.05150.05-3.14%1,836,788
Mar 25, 2026154.05156.09152.32154.92154.921.45%2,139,743
Mar 24, 2026151.54154.91150.80152.70152.700.57%2,369,819
Mar 23, 2026151.07154.13150.72151.83151.832.00%2,496,258
Mar 20, 2026152.56154.49148.17148.85148.85-3.46%5,279,314
Mar 19, 2026155.54156.44152.19154.19154.19-1.46%1,795,164
Mar 18, 2026155.10158.64153.73156.47156.470.42%1,921,398
Mar 17, 2026158.90160.16155.68155.82155.82-0.79%1,393,423
Mar 16, 2026153.95157.46153.12157.06157.062.01%3,214,787
Mar 13, 2026160.98162.11152.64153.97153.97-3.96%4,035,017
Mar 12, 2026166.00166.03159.84160.32160.32-3.32%3,149,329
Mar 11, 2026165.66166.69163.48165.83165.830.18%1,837,762
Mar 10, 2026165.13167.00162.54165.53165.53-0.16%3,377,352
Mar 9, 2026162.13167.56160.62165.80165.806.19%7,681,158
Mar 6, 2026159.16160.45156.10156.13156.13-2.28%2,604,633
Mar 5, 2026157.10160.33157.09159.78159.780.72%2,917,344
Mar 4, 2026161.28162.70155.19158.64158.64-2.12%3,361,921
Mar 3, 2026159.08162.57154.63162.07162.070.16%3,976,370
Mar 2, 2026160.11161.98155.35161.81161.81-0.20%3,195,779
Feb 27, 2026157.90164.33157.27162.14162.142.68%5,352,794
Feb 26, 2026156.16159.66155.41157.91157.911.73%1,861,891
Feb 25, 2026159.90160.72155.04155.22155.22-1.75%3,481,156
Feb 24, 2026158.02159.55157.52157.98157.98-0.19%2,826,106
Feb 23, 2026162.88165.36157.75158.28158.28-2.70%3,509,640
Feb 20, 2026161.25168.54160.75162.67162.673.31%6,894,950
Feb 19, 2026155.78161.35154.43157.46157.461.08%3,758,128
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