5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-9.85%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+17.73%
YEAR-TO-DATE PERFORMANCE
+16.36%
1 YEAR PERFORMANCE
+11.83%
Live Nation Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $182.00 | $183.26 (0.69%) | $184.17 | $181.23 | 148.79 K | |
| 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 |
| 06/18/2026 | $173.22 | $171.24 (-1.14%) | $174.10 | $169.64 | 7.41 M | $39.80 B |
| 06/17/2026 | $173.33 | $171.52 (-1.04%) | $174.69 | $171.04 | 1.73 M | $39.86 B |
| 06/16/2026 | $175.00 | $174.10 (-0.51%) | $175.95 | $172.79 | 1.71 M | $40.46 B |
| 06/15/2026 | $173.42 | $175.85 (1.4%) | $176.00 | $171.72 | 2.57 M | $40.87 B |
| 06/12/2026 | $173.91 | $172.51 (-0.81%) | $174.00 | $170.87 | 1.55 M | $40.09 B |
| 06/11/2026 | $168.41 | $172.33 (2.33%) | $175.00 | $167.50 | 3.16 M | $40.05 B |
| 06/10/2026 | $163.26 | $167.50 (2.6%) | $169.80 | $161.45 | 3.11 M | $38.93 B |
| 06/09/2026 | $159.73 | $162.66 (1.83%) | $162.66 | $158.02 | 1.69 M | $37.80 B |
| 06/08/2026 | $160.32 | $159.51 (-0.51%) | $162.46 | $158.96 | 1.74 M | $37.07 B |
| 06/05/2026 | $160.84 | $160.07 (-0.48%) | $161.25 | $158.58 | 1.79 M | $37.20 B |
| 06/04/2026 | $165.75 | $161.01 (-2.86%) | $165.77 | $159.78 | 3.27 M | $37.42 B |
| 06/03/2026 | $166.79 | $164.25 (-1.52%) | $167.77 | $163.31 | 2.25 M | $38.17 B |
| 06/02/2026 | $169.31 | $167.64 (-0.99%) | $170.15 | $166.49 | 2.59 M | $38.96 B |
| 06/01/2026 | $169.10 | $170.45 (0.8%) | $171.31 | $166.83 | 1.63 M | $39.61 B |
| 05/29/2026 | $166.34 | $168.41 (1.24%) | $170.90 | $165.97 | 3.56 M | $39.14 B |
| 05/28/2026 | $166.00 | $167.03 (0.62%) | $168.57 | $164.24 | 1.68 M | $38.82 B |
| 05/27/2026 | $166.28 | $166.56 (0.17%) | $168.95 | $165.68 | 2.51 M | $38.71 B |
| 05/26/2026 | $167.17 | $166.52 (-0.39%) | $169.32 | $166.09 | 2.19 M | $38.70 B |
| 05/22/2026 | $165.67 | $165.55 (-0.07%) | $167.02 | $164.16 | 1.23 M | $38.47 B |
| 05/21/2026 | $162.22 | $165.98 (2.32%) | $167.97 | $161.38 | 2.20 M | $38.57 B |
| 05/20/2026 | $162.53 | $164.44 (1.18%) | $165.11 | $159.71 | 4.74 M | $38.22 B |
| 05/19/2026 | $166.46 | $163.01 (-2.07%) | $166.76 | $163.01 | 2.49 M | $37.88 B |
| 05/18/2026 | $168.75 | $167.49 (-0.75%) | $170.83 | $167.06 | 1.44 M | $38.92 B |
| 05/15/2026 | $168.88 | $168.87 (-0.01%) | $169.90 | $167.18 | 1.92 M | $39.25 B |
| 05/14/2026 | $169.59 | $169.99 (0.24%) | $173.12 | $168.30 | 2.03 M | $39.51 B |
| 05/13/2026 | $165.62 | $168.46 (1.71%) | $170.21 | $163.93 | 2.15 M | $39.15 B |
| 05/12/2026 | $162.64 | $165.67 (1.86%) | $167.39 | $161.55 | 2.34 M | $38.50 B |
| 05/11/2026 | $160.83 | $163.00 (1.35%) | $164.56 | $159.76 | 2.49 M | $37.88 B |
| 05/08/2026 | $166.57 | $163.28 (-1.98%) | $167.01 | $162.25 | 3.57 M | $37.95 B |
| 05/07/2026 | $169.01 | $165.75 (-1.93%) | $169.71 | $162.26 | 4.47 M | $38.52 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.
