LYV - Live Nation Entertainment, Inc.
145.71
-4.340 -2.979%
Share volume: 2,931,963
Last Updated: 03-27-2026
Entertainment/Services – Amusement And Recreation:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$150.05
-4.34
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $149.28 | $149.28 | $150.03 | $150.03 | $144.00 | $144.00 | $145.71 | $145.71 | 2,931,963 | $2,931,963.00 |
| 03-26-2026 | $153.93 | $153.93 | $154.66 | $154.66 | $149.50 | $149.50 | $150.05 | $150.05 | 1,836,788 | $1,836,788.00 |
| 03-25-2026 | $154.05 | $154.05 | $156.09 | $156.09 | $152.32 | $152.32 | $154.92 | $154.92 | 2,139,743 | $2,139,743.00 |
| 03-24-2026 | $151.54 | $151.54 | $154.91 | $154.91 | $150.80 | $150.80 | $152.70 | $152.70 | 2,369,819 | $2,369,819.00 |
| 03-23-2026 | $151.07 | $151.07 | $154.13 | $154.13 | $150.72 | $150.72 | $151.83 | $151.83 | 2,496,258 | $2,496,258.00 |
| 03-20-2026 | $152.56 | $152.56 | $154.49 | $154.49 | $148.17 | $148.17 | $148.85 | $148.85 | 5,279,314 | $5,279,314.00 |
| 03-19-2026 | $155.54 | $155.54 | $156.44 | $156.44 | $152.19 | $152.19 | $154.19 | $154.19 | 1,795,164 | $1,795,164.00 |
| 03-18-2026 | $155.10 | $155.10 | $158.64 | $158.64 | $153.73 | $153.73 | $156.47 | $156.47 | 1,921,398 | $1,921,398.00 |
| 03-17-2026 | $158.90 | $158.90 | $160.16 | $160.16 | $155.68 | $155.68 | $155.82 | $155.82 | 1,393,423 | $1,393,423.00 |
| 03-16-2026 | $153.95 | $153.95 | $157.46 | $157.46 | $153.12 | $153.12 | $157.06 | $157.06 | 3,214,787 | $3,214,787.00 |