LYV - Live Nation Entertainment Inc
162.07
0.260 0.160%
Share volume: 3,935,925
Last Updated: 03-03-2026
Entertainment/Services – Amusement And Recreation:
0.95%
PREVIOUS CLOSE
CHG
CHG%
$161.81
0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $159.08 | $159.08 | $162.57 | $162.57 | $154.63 | $154.63 | $162.07 | $162.07 | 3,935,925 | $3,935,925.00 |
| 03-02-2026 | $160.11 | $160.11 | $161.98 | $161.98 | $155.35 | $155.35 | $161.81 | $161.81 | 3,195,779 | $3,195,779.00 |
| 02-27-2026 | $157.90 | $157.90 | $164.33 | $164.33 | $157.27 | $157.27 | $162.14 | $162.14 | 5,352,794 | $5,352,794.00 |
| 02-26-2026 | $156.16 | $156.16 | $159.66 | $159.66 | $155.41 | $155.41 | $157.91 | $157.91 | 1,861,891 | $1,861,891.00 |
| 02-25-2026 | $159.90 | $159.90 | $160.72 | $160.72 | $155.04 | $155.04 | $155.22 | $155.22 | 3,481,156 | $3,481,156.00 |
| 02-24-2026 | $158.02 | $158.02 | $159.55 | $159.55 | $157.52 | $157.52 | $157.98 | $157.98 | 2,826,106 | $2,826,106.00 |
| 02-23-2026 | $162.88 | $162.88 | $165.36 | $165.36 | $157.75 | $157.75 | $158.28 | $158.28 | 3,509,640 | $3,509,640.00 |
| 02-20-2026 | $161.25 | $161.25 | $168.54 | $168.54 | $160.75 | $160.75 | $162.67 | $162.67 | 6,894,950 | $6,894,950.00 |
| 02-19-2026 | $155.78 | $155.78 | $161.35 | $161.35 | $154.43 | $154.43 | $157.46 | $157.46 | 3,758,128 | $3,758,128.00 |
| 02-18-2026 | $159.93 | $159.93 | $160.45 | $160.45 | $154.24 | $154.24 | $155.78 | $155.78 | 3,554,496 | $3,554,496.00 |