5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-8.81%
3 MONTH PERFORMANCE
-3.17%
6 MONTH PERFORMANCE
+11.39%
YEAR-TO-DATE PERFORMANCE
+16.36%
1 YEAR PERFORMANCE
+1.28%
Live Nation Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $168.75 | $168.91 (0.09%) | $170.21 | $168.27 | 573.49 K | $39.45 B |
| 09/18/2026 | $168.00 | $167.12 (-0.52%) | $168.67 | $166.40 | 4.48 M | $38.91 B |
| 09/17/2026 | $172.29 | $168.34 (-2.29%) | $172.37 | $168.06 | 1.45 M | $39.20 B |
| 09/16/2026 | $171.09 | $171.13 (0.02%) | $174.70 | $169.69 | 1.72 M | $39.85 B |
| 09/15/2026 | $170.90 | $170.24 (-0.39%) | $171.36 | $168.42 | 1.87 M | $39.64 B |
| 09/14/2026 | $169.46 | $171.49 (1.2%) | $173.36 | $169.46 | 1.52 M | $39.93 B |
| 09/11/2026 | $174.37 | $170.15 (-2.42%) | $174.37 | $168.04 | 2.04 M | $39.62 B |
| 09/10/2026 | $169.51 | $170.08 (0.34%) | $172.48 | $168.47 | 1.75 M | $39.60 B |
| 09/09/2026 | $169.89 | $169.99 (0.06%) | $171.82 | $169.03 | 2.90 M | $39.58 B |
| 09/08/2026 | $172.79 | $170.45 (-1.35%) | $173.02 | $170.34 | 2.68 M | $39.69 B |
| 09/04/2026 | $178.20 | $173.50 (-2.64%) | $178.20 | $171.72 | 1.95 M | $40.40 B |
| 09/03/2026 | $181.30 | $177.49 (-2.1%) | $182.21 | $176.84 | 1.44 M | $41.33 B |
| 09/02/2026 | $177.44 | $179.59 (1.21%) | $180.65 | $177.33 | 1.81 M | $41.82 B |
| 09/01/2026 | $179.47 | $177.20 (-1.26%) | $180.17 | $177.13 | 1.62 M | $41.26 B |
| 08/31/2026 | $181.16 | $179.89 (-0.7%) | $182.01 | $178.93 | 1.79 M | $41.89 B |
| 08/28/2026 | $180.73 | $181.65 (0.51%) | $181.71 | $177.75 | 1.28 M | $42.30 B |
| 08/27/2026 | $181.80 | $180.64 (-0.64%) | $183.08 | $178.90 | 1.95 M | $42.06 B |
| 08/26/2026 | $188.82 | $182.64 (-3.27%) | $188.96 | $182.51 | 1.63 M | $42.53 B |
| 08/25/2026 | $184.58 | $186.77 (1.19%) | $186.80 | $184.00 | 1.44 M | $43.49 B |
| 08/24/2026 | $183.07 | $184.59 (0.83%) | $185.57 | $182.14 | 1.70 M | $42.98 B |
| 08/21/2026 | $182.74 | $181.82 (-0.5%) | $183.20 | $181.17 | 1.59 M | $42.33 B |
| 08/20/2026 | $183.68 | $182.02 (-0.9%) | $186.12 | $181.58 | 1.54 M | $42.38 B |
| 08/19/2026 | $181.68 | $184.19 (1.38%) | $185.68 | $180.04 | 1.61 M | $42.89 B |
| 08/18/2026 | $184.28 | $179.84 (-2.41%) | $185.00 | $179.83 | 1.48 M | $41.87 B |
| 08/17/2026 | $186.76 | $184.44 (-1.24%) | $187.28 | $184.16 | 1.63 M | $42.94 B |
| 08/14/2026 | $186.47 | $188.46 (1.07%) | $189.25 | $186.08 | 1.16 M | $43.88 B |
| 08/13/2026 | $186.22 | $186.06 (-0.09%) | $188.10 | $185.37 | 3.00 M | $43.32 B |
| 08/12/2026 | $183.54 | $185.33 (0.98%) | $185.85 | $182.08 | 1.58 M | $43.15 B |
| 08/11/2026 | $183.47 | $183.33 (-0.08%) | $185.86 | $183.00 | 1.72 M | $42.69 B |
| 08/10/2026 | $181.05 | $184.64 (1.98%) | $184.72 | $179.53 | 1.99 M | $42.99 B |
| 08/07/2026 | $182.00 | $180.66 (-0.74%) | $184.17 | $179.84 | 1.34 M | $42.06 B |
| 08/06/2026 | $183.34 | $181.77 (-0.86%) | $184.48 | $180.78 | 1.69 M | $42.32 B |
| 08/05/2026 | $183.93 | $183.52 (-0.22%) | $185.65 | $182.60 | 1.35 M | $42.73 B |
| 08/04/2026 | $181.82 | $183.70 (1.03%) | $185.45 | $181.55 | 3.04 M | $42.77 B |
| 08/03/2026 | $176.61 | $181.69 (2.88%) | $182.00 | $174.82 | 3.21 M | $42.30 B |
| 07/31/2026 | $184.90 | $174.13 (-5.82%) | $187.20 | $171.00 | 5.03 M | $40.54 B |
| 07/30/2026 | $184.90 | $183.56 (-0.72%) | $185.33 | $180.58 | 4.11 M | $42.74 B |
| 07/29/2026 | $180.92 | $184.43 (1.94%) | $184.62 | $179.21 | 2.34 M | $42.94 B |
| 07/28/2026 | $179.09 | $180.87 (0.99%) | $182.64 | $179.09 | 1.62 M | $42.11 B |
| 07/27/2026 | $179.43 | $179.40 (-0.02%) | $180.76 | $178.28 | 1.70 M | $41.77 B |
| 07/24/2026 | $177.30 | $177.24 (-0.03%) | $178.51 | $175.29 | 1.39 M | $41.19 B |
| 07/23/2026 | $177.47 | $176.06 (-0.79%) | $178.56 | $175.39 | 1.63 M | $40.92 B |
| 07/22/2026 | $177.76 | $177.92 (0.09%) | $180.18 | $176.59 | 1.27 M | $41.35 B |
| 07/21/2026 | $177.48 | $177.83 (0.2%) | $179.85 | $176.16 | 1.93 M | $41.33 B |
| 07/20/2026 | $181.36 | $180.86 (-0.28%) | $183.98 | $180.23 | 1.64 M | $42.03 B |
| 07/17/2026 | $177.79 | $180.22 (1.37%) | $181.23 | $177.79 | 1.26 M | $41.88 B |
| 07/16/2026 | $178.66 | $179.85 (0.67%) | $179.91 | $176.95 | 1.42 M | $41.80 B |
| 07/15/2026 | $181.30 | $178.44 (-1.58%) | $184.33 | $178.01 | 1.73 M | $41.47 B |
| 07/14/2026 | $184.13 | $181.56 (-1.4%) | $184.98 | $180.56 | 1.34 M | $42.19 B |
| 07/13/2026 | $180.19 | $183.25 (1.7%) | $184.18 | $180.19 | 2.07 M | $42.59 B |
| 07/10/2026 | $183.32 | $179.79 (-1.93%) | $183.33 | $179.02 | 1.63 M | $41.78 B |
| 07/09/2026 | $181.97 | $182.58 (0.34%) | $186.30 | $181.75 | 2.16 M | $42.43 B |
| 07/08/2026 | $183.52 | $182.14 (-0.75%) | $184.61 | $180.55 | 1.48 M | $42.33 B |
| 07/07/2026 | $184.53 | $183.92 (-0.33%) | $185.70 | $183.17 | 2.10 M | $42.74 B |
| 07/06/2026 | $186.02 | $183.29 (-1.47%) | $188.00 | $181.39 | 2.46 M | $42.60 B |
| 07/02/2026 | $183.15 | $186.59 (1.88%) | $186.84 | $180.02 | 2.32 M | $43.36 B |
| 07/01/2026 | $184.24 | $183.98 (-0.14%) | $187.64 | $180.88 | 3.15 M | $42.76 B |
| 06/30/2026 | $181.99 | $183.11 (0.62%) | $184.86 | $181.78 | 5.01 M | $42.55 B |
| 06/29/2026 | $179.39 | $182.56 (1.77%) | $183.51 | $177.18 | 2.71 M | $42.43 B |
| 06/26/2026 | $175.57 | $179.46 (2.22%) | $180.92 | $173.73 | 3.58 M | $41.71 B |
| 06/25/2026 | $172.63 | $175.11 (1.44%) | $176.30 | $171.27 | 2.90 M | $40.70 B |
| 06/24/2026 | $168.11 | $171.47 (2%) | $173.22 | $166.15 | 2.07 M | $39.85 B |
| 06/23/2026 | $169.59 | $168.60 (-0.58%) | $171.72 | $167.48 | 3.10 M | $39.18 B |
| 06/22/2026 | $171.02 | $170.56 (-0.27%) | $172.34 | $168.14 | 3.06 M | $39.64 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.
