LYV - Live Nation Entertainment, Inc.
165.8
9.670 5.832%
Share volume: 7,619,036
Last Updated: 03-09-2026
Entertainment/Services – Amusement And Recreation:
1.01%
PREVIOUS CLOSE
CHG
CHG%
$156.13
9.67
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $162.13 | $162.13 | $167.56 | $167.56 | $160.62 | $160.62 | $165.80 | $165.80 | 7,619,036 | $7,619,036.00 |
| 03-06-2026 | $159.16 | $159.16 | $160.45 | $160.45 | $156.10 | $156.10 | $156.13 | $156.13 | 2,604,633 | $2,604,633.00 |
| 03-05-2026 | $157.10 | $157.10 | $160.33 | $160.33 | $157.09 | $157.09 | $159.78 | $159.78 | 2,917,344 | $2,917,344.00 |
| 03-04-2026 | $161.28 | $161.28 | $162.70 | $162.70 | $155.19 | $155.19 | $158.64 | $158.64 | 3,361,921 | $3,361,921.00 |
| 03-03-2026 | $159.08 | $159.08 | $162.57 | $162.57 | $154.63 | $154.63 | $162.07 | $162.07 | 3,976,370 | $3,976,370.00 |
| 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 |