5 DAY PERFORMANCE
-6.79%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
-8.78%
6 MONTH PERFORMANCE
-1.20%
YEAR-TO-DATE PERFORMANCE
+16.36%
1 YEAR PERFORMANCE
+20.35%
Live Nation Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $185.18 | $181.25 (-2.12%) | $187.88 | $180.13 | 4.38 M | $42.25 B |
| 11/04/2026 | $182.49 | $183.18 (0.38%) | $185.88 | $181.01 | 4.23 M | $42.70 B |
| 11/03/2026 | $176.29 | $178.87 (1.46%) | $179.89 | $175.07 | 3.92 M | $41.70 B |
| 11/02/2026 | $179.02 | $177.15 (-1.04%) | $181.09 | $175.76 | 3.33 M | $41.30 B |
| 10/30/2026 | $178.23 | $177.89 (-0.19%) | $179.88 | $177.15 | 1.96 M | $41.42 B |
| 10/29/2026 | $172.00 | $177.83 (3.39%) | $177.86 | $171.90 | 2.10 M | $41.41 B |
| 10/28/2026 | $171.00 | $172.50 (0.88%) | $172.97 | $169.07 | 2.01 M | $40.16 B |
| 10/27/2026 | $171.57 | $171.97 (0.23%) | $173.49 | $171.28 | 1.72 M | $40.04 B |
| 10/26/2026 | $173.44 | $172.58 (-0.5%) | $174.08 | $171.05 | 1.33 M | $40.18 B |
| 10/23/2026 | $173.53 | $173.44 (-0.05%) | $175.88 | $172.54 | 1.65 M | $40.38 B |
| 10/22/2026 | $173.58 | $174.50 (0.53%) | $176.16 | $172.37 | 1.52 M | $40.63 B |
| 10/21/2026 | $175.05 | $174.34 (-0.41%) | $176.66 | $173.84 | 1.65 M | $40.59 B |
| 10/20/2026 | $171.64 | $174.79 (1.84%) | $175.16 | $171.45 | 1.80 M | $40.70 B |
| 10/19/2026 | $171.32 | $170.80 (-0.3%) | $173.79 | $170.28 | 1.43 M | $39.77 B |
| 10/16/2026 | $173.67 | $170.51 (-1.82%) | $174.43 | $168.58 | 1.48 M | $39.70 B |
| 10/15/2026 | $169.98 | $172.51 (1.49%) | $174.14 | $169.71 | 2.00 M | $40.17 B |
| 10/14/2026 | $169.13 | $168.84 (-0.17%) | $171.35 | $168.58 | 1.35 M | $39.31 B |
| 10/13/2026 | $171.83 | $171.32 (-0.3%) | $173.61 | $170.86 | 1.80 M | $39.89 B |
| 10/12/2026 | $170.38 | $169.64 (-0.43%) | $171.06 | $167.93 | 1.75 M | $39.50 B |
| 10/09/2026 | $170.01 | $170.33 (0.19%) | $174.43 | $170.01 | 1.59 M | $39.66 B |
| 10/08/2026 | $170.16 | $171.34 (0.69%) | $172.35 | $169.90 | 1.99 M | $39.89 B |
| 10/07/2026 | $170.80 | $170.84 (0.02%) | $172.33 | $168.96 | 1.16 M | $39.78 B |
| 10/06/2026 | $169.46 | $171.80 (1.38%) | $173.36 | $169.46 | 1.74 M | $40.00 B |
| 10/05/2026 | $168.23 | $170.67 (1.45%) | $171.95 | $167.08 | 2.83 M | $39.74 B |
| 10/02/2026 | $167.90 | $168.77 (0.52%) | $169.46 | $166.59 | 2.07 M | $39.30 B |
| 10/01/2026 | $171.73 | $166.85 (-2.84%) | $171.73 | $164.82 | 2.67 M | $38.85 B |
| 09/30/2026 | $171.39 | $169.30 (-1.22%) | $172.92 | $169.23 | 1.85 M | $39.42 B |
| 09/29/2026 | $171.42 | $171.09 (-0.19%) | $172.43 | $170.26 | 1.51 M | $39.84 B |
| 09/28/2026 | $170.89 | $171.89 (0.59%) | $174.00 | $170.71 | 2.21 M | $40.02 B |
| 09/25/2026 | $170.59 | $170.87 (0.16%) | $171.38 | $168.73 | 1.15 M | $39.79 B |
| 09/24/2026 | $168.11 | $171.06 (1.75%) | $171.41 | $166.11 | 1.94 M | $39.83 B |
| 09/23/2026 | $168.93 | $169.03 (0.06%) | $171.68 | $167.82 | 2.07 M | $39.36 B |
| 09/22/2026 | $170.97 | $169.84 (-0.66%) | $171.23 | $167.47 | 1.81 M | $39.55 B |
| 09/21/2026 | $168.75 | $169.18 (0.25%) | $170.22 | $167.67 | 1.87 M | $39.39 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 |
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.
