LYV - Live Nation Entertainment, Inc.
156.56
-4.030 -2.574%
Share volume: 4,115,216
Last Updated: 04-17-2026
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$160.59
-4.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $160.69 | $160.69 | $161.75 | $161.75 | $155.14 | $155.14 | $156.56 | $156.56 | 4,115,216 | $3,930,834.00 |
| 04-16-2026 | $156.10 | $156.10 | $160.88 | $160.88 | $155.24 | $155.24 | $160.59 | $160.59 | 4,744,122 | $4,744,122.00 |
| 04-15-2026 | $166.53 | $166.53 | $168.09 | $168.09 | $153.42 | $153.42 | $155.82 | $155.82 | 6,431,112 | $6,431,112.00 |
| 04-14-2026 | $165.72 | $165.72 | $168.55 | $168.55 | $165.26 | $165.26 | $166.28 | $166.28 | 1,774,991 | $1,774,991.00 |
| 04-13-2026 | $158.18 | $158.18 | $166.64 | $166.64 | $158.18 | $158.18 | $165.72 | $165.72 | 2,488,961 | $2,488,961.00 |
| 04-10-2026 | $164.52 | $164.52 | $164.67 | $164.67 | $160.03 | $160.03 | $160.59 | $160.59 | 3,204,277 | $3,204,277.00 |
| 04-09-2026 | $162.55 | $162.55 | $164.75 | $164.75 | $161.03 | $161.03 | $163.66 | $163.66 | 2,564,907 | $2,564,907.00 |
| 04-08-2026 | $163.67 | $163.67 | $165.98 | $165.98 | $161.66 | $161.66 | $163.56 | $163.56 | 3,557,354 | $3,557,354.00 |
| 04-07-2026 | $159.65 | $159.65 | $160.69 | $160.69 | $157.06 | $157.06 | $158.29 | $158.29 | 2,113,804 | $2,113,804.00 |
| 04-06-2026 | $157.25 | $157.25 | $160.70 | $160.70 | $155.66 | $155.66 | $160.12 | $160.12 | 1,911,692 | $1,911,692.00 |