LYV - Live Nation Entertainment, Inc.
154.75
-1.740 -1.124%
Share volume: 1,682,670
Last Updated: 04-28-2026
Entertainment/Services – Amusement And Recreation:
0.30%
PREVIOUS CLOSE
CHG
CHG%
$156.49
-1.74
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $157.34 | $157.34 | $158.16 | $158.16 | $154.34 | $154.34 | $154.75 | $154.75 | 1,682,670 | $1,682,670.00 |
| 04-27-2026 | $155.42 | $155.42 | $158.00 | $158.00 | $154.54 | $154.54 | $156.49 | $156.49 | 2,177,632 | $2,177,632.00 |
| 04-24-2026 | $152.38 | $152.38 | $156.95 | $156.95 | $151.06 | $151.06 | $156.64 | $156.64 | 2,503,736 | $2,503,736.00 |
| 04-23-2026 | $153.83 | $153.83 | $155.79 | $155.79 | $151.85 | $151.85 | $153.21 | $153.21 | 2,739,254 | $2,739,254.00 |
| 04-22-2026 | $153.19 | $153.19 | $155.69 | $155.69 | $152.62 | $152.62 | $154.63 | $154.63 | 1,496,780 | $1,496,780.00 |
| 04-21-2026 | $156.34 | $156.34 | $158.06 | $158.06 | $153.08 | $153.08 | $153.37 | $153.37 | 2,148,510 | $2,148,510.00 |
| 04-20-2026 | $155.44 | $155.44 | $158.35 | $158.35 | $155.11 | $155.11 | $156.09 | $156.09 | 2,886,807 | $2,886,807.00 |
| 04-17-2026 | $160.69 | $160.69 | $161.75 | $161.75 | $155.14 | $155.14 | $156.56 | $156.56 | 4,115,216 | $4,115,216.00 |
| 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 |