5 DAY PERFORMANCE
+14.85%
1 MONTH PERFORMANCE
+11.17%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
+20.63%
1 YEAR PERFORMANCE
+14.22%
Live Nation Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $140.04 | $139.33 (-0.51%) | $141.03 | $138.00 | 4.79 M | $32.33 B |
| 12/04/2025 | $136.54 | $139.68 (2.3%) | $139.88 | $135.34 | 4.13 M | $32.41 B |
| 12/03/2025 | $128.93 | $136.01 (5.49%) | $136.46 | $128.65 | 5.09 M | $31.56 B |
| 12/02/2025 | $131.10 | $128.54 (-1.95%) | $131.50 | $128.50 | 2.57 M | $29.83 B |
| 12/01/2025 | $130.78 | $131.10 (0.24%) | $132.35 | $129.71 | 1.90 M | $30.42 B |
| 11/28/2025 | $130.50 | $131.45 (0.73%) | $132.15 | $130.24 | 936.01 K | $30.50 B |
| 11/26/2025 | $129.73 | $131.05 (1.02%) | $132.13 | $129.72 | 2.76 M | $30.41 B |
| 11/25/2025 | $127.98 | $129.56 (1.23%) | $130.02 | $125.34 | 4.45 M | $30.06 B |
| 11/24/2025 | $130.42 | $125.61 (-3.69%) | $130.60 | $125.44 | 4.99 M | $29.15 B |
| 11/21/2025 | $129.13 | $130.63 (1.16%) | $132.11 | $128.40 | 2.74 M | $30.31 B |
| 11/20/2025 | $130.58 | $129.01 (-1.2%) | $132.27 | $128.39 | 3.24 M | $29.94 B |
| 11/19/2025 | $131.71 | $130.00 (-1.3%) | $132.00 | $128.96 | 2.92 M | $30.17 B |
| 11/18/2025 | $131.77 | $131.33 (-0.33%) | $132.89 | $130.17 | 3.38 M | $30.47 B |
| 11/17/2025 | $135.43 | $132.42 (-2.22%) | $135.95 | $130.71 | 4.52 M | $30.73 B |
| 11/14/2025 | $136.48 | $135.86 (-0.45%) | $136.80 | $135.14 | 1.78 M | $31.53 B |
| 11/13/2025 | $139.69 | $136.82 (-2.05%) | $140.49 | $136.55 | 2.64 M | $31.75 B |
| 11/12/2025 | $142.37 | $140.49 (-1.32%) | $143.71 | $140.48 | 3.37 M | $32.60 B |
| 11/11/2025 | $143.27 | $141.85 (-0.99%) | $143.75 | $141.72 | 3.86 M | $32.92 B |
| 11/10/2025 | $140.48 | $143.35 (2.04%) | $144.76 | $140.48 | 3.63 M | $33.26 B |
| 11/07/2025 | $136.86 | $140.51 (2.67%) | $142.07 | $135.04 | 4.12 M | $32.60 B |
| 11/06/2025 | $134.35 | $137.77 (2.55%) | $141.00 | $133.54 | 7.07 M | $31.97 B |
| 11/05/2025 | $143.00 | $134.79 (-5.74%) | $145.00 | $134.04 | 8.85 M | $31.28 B |
| 11/04/2025 | $146.59 | $150.75 (2.84%) | $152.61 | $146.59 | 3.37 M | $34.98 B |
| 11/03/2025 | $148.54 | $149.84 (0.88%) | $151.02 | $146.10 | 3.70 M | $34.77 B |
| 10/31/2025 | $148.09 | $149.53 (0.97%) | $151.14 | $147.46 | 2.81 M | $34.67 B |
| 10/30/2025 | $148.01 | $148.02 (0.01%) | $150.46 | $147.39 | 3.03 M | $34.32 B |
| 10/29/2025 | $150.26 | $149.19 (-0.71%) | $152.74 | $149.08 | 2.01 M | $34.59 B |
| 10/28/2025 | $153.25 | $151.07 (-1.42%) | $153.26 | $150.58 | 1.70 M | $35.02 B |
| 10/27/2025 | $153.91 | $153.17 (-0.48%) | $154.19 | $151.90 | 1.38 M | $35.51 B |
| 10/24/2025 | $154.00 | $152.86 (-0.74%) | $155.25 | $152.80 | 1.35 M | $35.44 B |
| 10/23/2025 | $156.72 | $153.33 (-2.16%) | $157.99 | $152.51 | 1.91 M | $35.55 B |
| 10/22/2025 | $159.19 | $156.15 (-1.91%) | $159.19 | $154.78 | 1.85 M | $36.20 B |
| 10/21/2025 | $156.71 | $157.24 (0.34%) | $158.39 | $156.69 | 1.22 M | $36.46 B |
| 10/20/2025 | $155.43 | $156.77 (0.86%) | $158.18 | $155.43 | 1.87 M | $36.35 B |
| 10/17/2025 | $152.14 | $155.19 (2%) | $156.45 | $151.63 | 3.93 M | $35.98 B |
| 10/16/2025 | $154.78 | $151.71 (-1.98%) | $156.24 | $150.79 | 1.55 M | $35.17 B |
| 10/15/2025 | $153.13 | $155.23 (1.37%) | $156.71 | $152.12 | 2.29 M | $35.99 B |
| 10/14/2025 | $152.85 | $152.83 (-0.01%) | $154.04 | $151.70 | 1.49 M | $35.43 B |
| 10/13/2025 | $153.93 | $153.86 (-0.05%) | $155.27 | $153.32 | 2.59 M | $35.67 B |
| 10/10/2025 | $152.43 | $152.96 (0.35%) | $154.55 | $151.48 | 2.12 M | $35.46 B |
| 10/09/2025 | $149.50 | $152.75 (2.17%) | $153.69 | $149.27 | 4.68 M | $35.41 B |
| 10/08/2025 | $151.18 | $149.95 (-0.81%) | $152.89 | $149.02 | 6.43 M | $34.77 B |
| 10/07/2025 | $155.89 | $155.33 (-0.36%) | $156.04 | $153.90 | 2.30 M | $36.01 B |
| 10/06/2025 | $155.27 | $155.94 (0.43%) | $156.41 | $153.01 | 2.00 M | $36.15 B |
| 10/03/2025 | $156.65 | $156.32 (-0.21%) | $156.71 | $152.93 | 2.44 M | $36.24 B |
| 10/02/2025 | $159.53 | $156.67 (-1.79%) | $159.53 | $155.39 | 2.17 M | $36.32 B |
| 10/01/2025 | $161.00 | $158.88 (-1.32%) | $161.97 | $156.63 | 3.39 M | $36.84 B |
| 09/30/2025 | $165.27 | $163.40 (-1.13%) | $168.11 | $163.38 | 6.75 M | $37.88 B |
| 09/29/2025 | $162.93 | $164.36 (0.88%) | $165.57 | $160.50 | 2.61 M | $38.11 B |
| 09/26/2025 | $162.36 | $161.79 (-0.35%) | $163.21 | $161.31 | 1.96 M | $37.51 B |
| 09/25/2025 | $161.16 | $161.99 (0.52%) | $162.88 | $159.95 | 1.97 M | $37.56 B |
| 09/24/2025 | $164.46 | $162.08 (-1.45%) | $164.65 | $161.76 | 2.32 M | $37.58 B |
| 09/23/2025 | $165.37 | $164.13 (-0.75%) | $166.15 | $163.31 | 1.41 M | $38.05 B |
| 09/22/2025 | $161.83 | $165.15 (2.05%) | $165.60 | $161.63 | 1.96 M | $38.29 B |
| 09/19/2025 | $164.65 | $163.72 (-0.56%) | $164.65 | $161.36 | 3.82 M | $37.96 B |
| 09/18/2025 | $169.85 | $164.68 (-3.04%) | $169.85 | $163.21 | 4.22 M | $38.18 B |
| 09/17/2025 | $171.00 | $169.37 (-0.95%) | $171.37 | $167.84 | 3.17 M | $39.27 B |
| 09/16/2025 | $170.07 | $170.42 (0.21%) | $170.95 | $166.83 | 3.12 M | $39.51 B |
| 09/15/2025 | $173.79 | $172.38 (-0.81%) | $175.25 | $171.61 | 4.18 M | $39.97 B |
| 09/12/2025 | $173.75 | $173.73 (-0.01%) | $175.25 | $172.72 | 1.41 M | $40.28 B |
| 09/11/2025 | $170.89 | $174.06 (1.85%) | $174.42 | $170.66 | 2.46 M | $40.36 B |
| 09/10/2025 | $170.84 | $170.90 (0.04%) | $172.08 | $169.42 | 2.03 M | $39.62 B |
| 09/09/2025 | $170.86 | $170.30 (-0.33%) | $170.86 | $168.24 | 2.15 M | $39.48 B |
| 09/08/2025 | $163.94 | $169.40 (3.33%) | $169.66 | $163.90 | 2.34 M | $39.27 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.
