5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
+17.73%
6 MONTH PERFORMANCE
+20.35%
YEAR-TO-DATE PERFORMANCE
+16.36%
1 YEAR PERFORMANCE
+23.60%
Live Nation Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $158.04 | $167.54 (6.01%) | $168.38 | $158.04 | 495.91 K | |
| 05/05/2026 | $158.04 | $157.26 (-0.49%) | $159.31 | $156.24 | 3.49 M | $36.55 B |
| 05/04/2026 | $158.69 | $157.58 (-0.7%) | $158.70 | $156.39 | 2.17 M | $36.62 B |
| 05/01/2026 | $158.85 | $158.25 (-0.38%) | $159.01 | $156.05 | 2.44 M | $36.78 B |
| 04/30/2026 | $152.75 | $157.94 (3.4%) | $158.22 | $152.21 | 2.52 M | $37.18 B |
| 04/29/2026 | $152.43 | $153.13 (0.46%) | $154.22 | $151.44 | 1.45 M | $36.05 B |
| 04/28/2026 | $157.34 | $154.75 (-1.65%) | $158.16 | $154.34 | 1.77 M | $36.43 B |
| 04/27/2026 | $155.42 | $156.49 (0.69%) | $158.00 | $154.54 | 2.18 M | $36.84 B |
| 04/24/2026 | $152.38 | $156.64 (2.8%) | $156.95 | $151.06 | 2.50 M | $36.88 B |
| 04/23/2026 | $153.83 | $153.21 (-0.4%) | $155.79 | $151.85 | 2.74 M | $36.07 B |
| 04/22/2026 | $153.19 | $154.63 (0.94%) | $155.69 | $152.62 | 1.50 M | $36.40 B |
| 04/21/2026 | $156.34 | $153.37 (-1.9%) | $158.06 | $153.08 | 2.15 M | $36.11 B |
| 04/20/2026 | $155.44 | $156.09 (0.42%) | $158.35 | $155.11 | 2.89 M | $36.75 B |
| 04/17/2026 | $160.69 | $156.56 (-2.57%) | $161.75 | $155.14 | 4.12 M | $36.86 B |
| 04/16/2026 | $156.10 | $160.59 (2.88%) | $160.88 | $155.24 | 4.74 M | $37.81 B |
| 04/15/2026 | $166.53 | $155.82 (-6.43%) | $168.09 | $153.42 | 6.43 M | $36.68 B |
| 04/14/2026 | $165.72 | $166.28 (0.34%) | $168.55 | $165.26 | 1.77 M | $39.15 B |
| 04/13/2026 | $158.18 | $165.72 (4.77%) | $166.64 | $158.18 | 2.49 M | $39.01 B |
| 04/10/2026 | $164.52 | $160.59 (-2.39%) | $164.67 | $160.03 | 3.20 M | $37.81 B |
| 04/09/2026 | $162.55 | $163.66 (0.68%) | $164.75 | $161.03 | 2.56 M | $38.53 B |
| 04/08/2026 | $163.67 | $163.56 (-0.07%) | $165.98 | $161.66 | 3.56 M | $38.51 B |
| 04/07/2026 | $159.65 | $158.29 (-0.85%) | $160.69 | $157.06 | 2.11 M | $37.26 B |
| 04/06/2026 | $157.25 | $160.12 (1.83%) | $160.70 | $155.66 | 1.91 M | $37.70 B |
| 04/02/2026 | $150.91 | $155.75 (3.21%) | $156.15 | $149.26 | 2.22 M | $36.67 B |
| 04/01/2026 | $152.51 | $152.63 (0.08%) | $154.13 | $150.32 | 3.10 M | $35.93 B |
| 03/31/2026 | $150.73 | $152.51 (1.18%) | $155.50 | $149.47 | 6.27 M | $35.90 B |
| 03/30/2026 | $148.14 | $148.69 (0.37%) | $150.85 | $146.50 | 2.06 M | $35.00 B |
| 03/27/2026 | $149.28 | $145.71 (-2.39%) | $150.03 | $144.00 | 2.93 M | $34.30 B |
| 03/26/2026 | $153.93 | $150.05 (-2.52%) | $154.66 | $149.50 | 1.84 M | $35.32 B |
| 03/25/2026 | $154.05 | $154.92 (0.56%) | $156.09 | $152.32 | 2.14 M | $36.47 B |
| 03/24/2026 | $151.54 | $152.70 (0.77%) | $154.91 | $150.80 | 2.37 M | $35.95 B |
| 03/23/2026 | $151.07 | $151.83 (0.5%) | $154.13 | $150.72 | 2.50 M | $35.74 B |
| 03/20/2026 | $152.56 | $148.85 (-2.43%) | $154.49 | $148.17 | 5.28 M | $35.04 B |
| 03/19/2026 | $155.54 | $154.19 (-0.87%) | $156.44 | $152.19 | 1.80 M | $36.30 B |
| 03/18/2026 | $155.10 | $156.47 (0.88%) | $158.64 | $153.73 | 1.92 M | $36.84 B |
| 03/17/2026 | $158.90 | $155.82 (-1.94%) | $160.16 | $155.68 | 1.39 M | $36.68 B |
| 03/16/2026 | $153.95 | $157.06 (2.02%) | $157.46 | $153.12 | 3.21 M | $36.98 B |
| 03/13/2026 | $160.98 | $153.97 (-4.35%) | $162.11 | $152.64 | 4.04 M | $36.25 B |
| 03/12/2026 | $166.00 | $160.32 (-3.42%) | $166.03 | $159.84 | 3.15 M | $37.74 B |
| 03/11/2026 | $165.66 | $165.83 (0.1%) | $166.69 | $163.48 | 1.84 M | $39.04 B |
| 03/10/2026 | $165.13 | $165.53 (0.24%) | $167.00 | $162.54 | 3.38 M | $38.97 B |
| 03/09/2026 | $162.13 | $165.80 (2.26%) | $167.56 | $160.62 | 7.68 M | $39.03 B |
| 03/06/2026 | $159.16 | $156.13 (-1.9%) | $160.45 | $156.10 | 2.60 M | $36.76 B |
| 03/05/2026 | $157.10 | $159.78 (1.71%) | $160.33 | $157.09 | 2.92 M | $37.62 B |
| 03/04/2026 | $161.28 | $158.64 (-1.64%) | $162.70 | $155.19 | 3.36 M | $37.35 B |
| 03/03/2026 | $159.08 | $162.07 (1.88%) | $162.57 | $154.63 | 3.98 M | $38.15 B |
| 03/02/2026 | $160.11 | $161.81 (1.06%) | $161.98 | $155.35 | 3.20 M | $38.09 B |
| 02/27/2026 | $157.90 | $162.14 (2.69%) | $164.33 | $157.27 | 5.35 M | $38.17 B |
| 02/26/2026 | $156.16 | $157.91 (1.12%) | $159.66 | $155.41 | 1.86 M | $37.18 B |
| 02/25/2026 | $159.90 | $155.22 (-2.93%) | $160.72 | $155.04 | 3.48 M | $36.54 B |
| 02/24/2026 | $158.02 | $157.98 (-0.03%) | $159.54 | $157.51 | 2.83 M | $37.19 B |
| 02/23/2026 | $162.88 | $158.28 (-2.82%) | $165.36 | $157.75 | 3.51 M | $37.26 B |
| 02/20/2026 | $161.25 | $162.67 (0.88%) | $168.54 | $160.75 | 6.89 M | $38.30 B |
| 02/19/2026 | $155.78 | $157.46 (1.08%) | $161.35 | $154.43 | 3.76 M | $37.07 B |
| 02/18/2026 | $159.93 | $155.78 (-2.59%) | $160.45 | $154.24 | 3.55 M | $36.67 B |
| 02/17/2026 | $156.22 | $157.53 (0.84%) | $158.22 | $152.73 | 2.37 M | $37.09 B |
| 02/13/2026 | $156.25 | $158.27 (1.29%) | $159.80 | $154.01 | 2.54 M | $36.73 B |
| 02/12/2026 | $150.45 | $154.87 (2.94%) | $159.89 | $150.00 | 5.01 M | $35.94 B |
| 02/11/2026 | $150.23 | $151.11 (0.59%) | $151.34 | $147.86 | 2.42 M | $35.06 B |
| 02/10/2026 | $148.50 | $149.32 (0.55%) | $152.28 | $147.72 | 2.11 M | $34.65 B |
| 02/09/2026 | $140.96 | $147.91 (4.93%) | $148.21 | $140.45 | 2.94 M | $34.32 B |
| 02/06/2026 | $139.10 | $140.84 (1.25%) | $141.65 | $138.00 | 2.88 M | $32.68 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.
