LYV - Live Nation Entertainment, Inc.
165.67
2.670 1.612%
Share volume: 2,339,857
Last Updated: 05-12-2026
Entertainment/Services – Amusement And Recreation:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$163.00
2.67
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $162.64 | $162.64 | $167.39 | $167.39 | $161.55 | $161.55 | $165.67 | $165.67 | 2,339,857 | $2,339,857.00 |
| 05-11-2026 | $160.83 | $160.83 | $164.56 | $164.56 | $159.77 | $159.77 | $163.00 | $163.00 | 2,493,415 | $2,493,415.00 |
| 05-08-2026 | $166.57 | $166.57 | $167.01 | $167.01 | $162.25 | $162.25 | $163.28 | $163.28 | 3,571,343 | $3,571,343.00 |
| 05-07-2026 | $169.01 | $169.01 | $169.71 | $169.71 | $162.26 | $162.26 | $165.75 | $165.75 | 4,471,699 | $4,471,699.00 |
| 05-06-2026 | $161.43 | $161.43 | $169.91 | $169.91 | $159.20 | $159.20 | $167.82 | $167.82 | 6,544,068 | $6,544,068.00 |
| 05-05-2026 | $158.04 | $158.04 | $159.31 | $159.31 | $156.24 | $156.24 | $157.26 | $157.26 | 3,487,868 | $3,487,868.00 |
| 05-04-2026 | $158.69 | $158.69 | $158.70 | $158.70 | $156.39 | $156.39 | $157.58 | $157.58 | 2,168,390 | $2,168,390.00 |
| 05-01-2026 | $158.85 | $158.85 | $159.01 | $159.01 | $156.05 | $156.05 | $158.25 | $158.25 | 2,441,531 | $2,441,531.00 |
| 04-30-2026 | $152.75 | $152.75 | $158.22 | $158.22 | $152.21 | $152.21 | $157.94 | $157.94 | 2,518,761 | $2,518,761.00 |
| 04-29-2026 | $152.43 | $152.43 | $154.22 | $154.22 | $151.44 | $151.44 | $153.13 | $153.13 | 1,454,790 | $1,454,790.00 |