Live Nation Entertainment (NY: LYV )

108.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 109.61 110.67 107.55 108.63 1,844,176 +1.52(+1.42%)
Dec 06, 2021 102.00 109.42 101.85 107.11 2,886,537 +6.18(+6.12%)
Dec 03, 2021 106.56 106.56 99.16 100.93 3,765,442 -5.38(-5.06%)
Dec 02, 2021 104.14 107.28 103.29 106.31 2,738,447 +3.48(+3.38%)
Dec 01, 2021 109.76 109.95 102.33 102.83 3,038,005 -3.82(-3.58%)
Nov 30, 2021 106.70 107.73 104.25 106.65 3,134,256 -1.20(-1.11%)
Nov 29, 2021 106.19 109.62 104.81 107.85 2,855,684 +4.32(+4.17%)
Nov 26, 2021 103.79 105.05 98.50 103.53 4,582,074 -9.08(-8.06%)
Nov 24, 2021 111.57 113.53 110.85 112.61 1,393,313 -0.13(-0.12%)
Nov 23, 2021 112.83 113.63 110.56 112.74 1,538,779 +0.63(+0.56%)
Nov 22, 2021 113.88 116.70 112.06 112.11 3,414,136 -0.43(-0.38%)
Nov 19, 2021 111.60 112.99 109.05 112.54 3,099,646 -0.42(-0.37%)
Nov 18, 2021 114.91 113.37 111.93 112.96 2,423,584 -2.14(-1.86%)
Nov 17, 2021 115.37 116.65 113.83 115.10 2,356,810 -0.61(-0.53%)
Nov 16, 2021 114.45 116.04 112.12 115.71 1,668,234 -0.23(-0.20%)
Nov 15, 2021 113.07 116.79 112.70 115.94 1,721,631 +3.62(+3.22%)
Nov 12, 2021 114.37 114.53 111.71 112.32 2,739,393 -1.94(-1.70%)
Nov 11, 2021 115.26 115.87 113.20 114.26 1,646,997 -0.75(-0.65%)
Nov 10, 2021 116.00 115.01 3,144,361 -1.60(-1.37%)
Nov 09, 2021 116.81 117.00 114.03 116.61 3,004,208 -0.53(-0.45%)
Nov 08, 2021 118.82 120.34 113.62 117.14 5,838,133 -6.66(-5.38%)
Nov 05, 2021 118.63 127.75 115.50 123.80 8,028,293 +16.28(+15.14%)
Nov 04, 2021 105.57 107.53 104.68 107.52 1,958,173 +2.24(+2.13%)
Nov 03, 2021 106.34 106.75 104.45 105.28 1,634,925 -1.50(-1.40%)
Nov 02, 2021 104.36 107.05 104.04 106.78 2,477,283 +2.74(+2.63%)
Nov 01, 2021 101.85 104.61 102.61 104.04 1,567,222 +2.89(+2.86%)
Oct 29, 2021 100.05 101.46 99.62 101.15 1,175,103 +0.71(+0.71%)
Oct 28, 2021 100.34 101.03 98.78 100.44 2,621,562 -0.17(-0.17%)
Oct 27, 2021 101.09 102.10 100.32 100.61 2,056,096 -0.48(-0.47%)
Oct 26, 2021 101.00 101.09 886,871 +0.57(+0.57%)
Oct 25, 2021 100.63 101.58 100.04 100.52 1,202,177 -0.23(-0.23%)
Oct 22, 2021 100.40 101.39 99.68 100.75 884,184 +0.18(+0.18%)
Oct 21, 2021 100.19 101.20 99.97 100.57 813,268 +0.31(+0.31%)
Oct 20, 2021 99.49 100.36 98.12 100.26 1,019,929 +0.25(+0.25%)
Oct 19, 2021 102.65 102.82 99.96 100.01 2,352,022 -2.40(-2.34%)
Oct 18, 2021 100.80 102.63 100.20 102.41 1,560,478 +0.84(+0.83%)
Oct 15, 2021 101.24 102.85 100.44 101.57 1,447,921 +1.16(+1.16%)
Oct 14, 2021 100.53 100.66 98.97 100.41 1,354,614 +0.79(+0.79%)
Oct 13, 2021 100.16 100.51 98.97 99.62 1,976,953 -0.44(-0.44%)
Oct 12, 2021 97.81 100.08 97.68 100.06 1,604,257 +2.02(+2.06%)
Oct 11, 2021 98.87 99.21 97.49 98.04 1,064,383 -0.30(-0.31%)
Oct 08, 2021 99.30 100.20 98.19 98.34 1,177,867 -0.63(-0.64%)
Oct 07, 2021 101.29 102.24 98.64 98.97 1,751,553 -2.06(-2.04%)
Oct 06, 2021 97.89 101.09 97.51 101.03 2,105,021 +1.20(+1.20%)
Oct 05, 2021 98.60 100.23 98.01 99.83 2,309,675 +1.86(+1.90%)
Oct 04, 2021 98.33 98.79 96.30 97.97 2,274,853 -0.76(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.