5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+9.21%
6 MONTH PERFORMANCE
+15.07%
YEAR-TO-DATE PERFORMANCE
+16.36%
1 YEAR PERFORMANCE
+10.03%
Live Nation Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $161.43 | $167.82 (3.96%) | $169.91 | $159.20 | 6.54 M | $39.00 B |
| 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 | $36.71 B |
| 04/29/2026 | $152.43 | $153.13 (0.46%) | $154.22 | $151.44 | 1.45 M | $35.59 B |
| 04/28/2026 | $157.34 | $154.75 (-1.65%) | $158.16 | $154.34 | 1.77 M | $35.96 B |
| 04/27/2026 | $155.42 | $156.49 (0.69%) | $158.00 | $154.54 | 2.18 M | $36.37 B |
| 04/24/2026 | $152.38 | $156.64 (2.8%) | $156.95 | $151.06 | 2.50 M | $36.40 B |
| 04/23/2026 | $153.83 | $153.21 (-0.4%) | $155.79 | $151.85 | 2.74 M | $35.61 B |
| 04/22/2026 | $153.19 | $154.63 (0.94%) | $155.69 | $152.62 | 1.50 M | $35.94 B |
| 04/21/2026 | $156.34 | $153.37 (-1.9%) | $158.06 | $153.08 | 2.15 M | $35.64 B |
| 04/20/2026 | $155.44 | $156.09 (0.42%) | $158.35 | $155.11 | 2.89 M | $36.28 B |
| 04/17/2026 | $160.69 | $156.56 (-2.57%) | $161.75 | $155.14 | 4.12 M | $36.38 B |
| 04/16/2026 | $156.10 | $160.59 (2.88%) | $160.88 | $155.24 | 4.74 M | $37.32 B |
| 04/15/2026 | $166.53 | $155.82 (-6.43%) | $168.09 | $153.42 | 6.43 M | $36.21 B |
| 04/14/2026 | $165.72 | $166.28 (0.34%) | $168.55 | $165.26 | 1.77 M | $38.64 B |
| 04/13/2026 | $158.18 | $165.72 (4.77%) | $166.64 | $158.18 | 2.49 M | $38.51 B |
| 04/10/2026 | $164.52 | $160.59 (-2.39%) | $164.67 | $160.03 | 3.20 M | $37.32 B |
| 04/09/2026 | $162.55 | $163.66 (0.68%) | $164.75 | $161.03 | 2.56 M | $38.03 B |
| 04/08/2026 | $163.67 | $163.56 (-0.07%) | $165.98 | $161.66 | 3.56 M | $38.01 B |
| 04/07/2026 | $159.65 | $158.29 (-0.85%) | $160.69 | $157.06 | 2.11 M | $36.79 B |
| 04/06/2026 | $157.25 | $160.12 (1.83%) | $160.70 | $155.66 | 1.91 M | $37.21 B |
| 04/02/2026 | $150.91 | $155.75 (3.21%) | $156.15 | $149.26 | 2.22 M | $36.20 B |
| 04/01/2026 | $152.51 | $152.63 (0.08%) | $154.13 | $150.32 | 3.10 M | $35.47 B |
| 03/31/2026 | $150.73 | $152.51 (1.18%) | $155.50 | $149.47 | 6.27 M | $35.44 B |
| 03/30/2026 | $148.14 | $148.69 (0.37%) | $150.85 | $146.50 | 2.06 M | $34.56 B |
| 03/27/2026 | $149.28 | $145.71 (-2.39%) | $150.03 | $144.00 | 2.93 M | $33.86 B |
| 03/26/2026 | $153.93 | $150.05 (-2.52%) | $154.66 | $149.50 | 1.84 M | $34.87 B |
| 03/25/2026 | $154.05 | $154.92 (0.56%) | $156.09 | $152.32 | 2.14 M | $36.00 B |
| 03/24/2026 | $151.54 | $152.70 (0.77%) | $154.91 | $150.80 | 2.37 M | $35.49 B |
| 03/23/2026 | $151.07 | $151.83 (0.5%) | $154.13 | $150.72 | 2.50 M | $35.29 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.
