Live Nation Entertainment, Inc. - 0JVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	163.03	162.5	162.5	163.03	162.5	12
September 25, 2025	162.83	162.16	162.16	162.83	159.9	620
September 24, 2025	164.46	162.83	162.83	164.56	162.49	158
September 23, 2025	165.73	163.67	163.67	166.04	163.6	99
September 22, 2025	161.83	164.66	164.66	164.66	161.83	172
September 19, 2025	163.93	163.45	163.45	164.6	161.4	391
September 18, 2025	169.37	163.76	163.76	169.37	163.57	1,722
September 17, 2025	171	168.3	168.3	171	168.3	435
September 16, 2025	171.04	169.79	169.79	171.04	166.83	999
September 15, 2025	173.94	172.66	172.66	174.68	172.5	115
September 12, 2025	173.31	173.88	173.88	174.89	172.85	362
September 11, 2025	170.85	173.03	173.03	174.38	170.82	452
September 10, 2025	170.7	170.59	170.59	171.83	170.45	429
September 09, 2025	170.07	170.22	170.22	170.86	168.51	580
September 08, 2025	163.9	168.15	168.15	168.15	163.9	413
September 05, 2025	163.68	162.54	162.53	163.71	162.53	162
September 04, 2025	163.76	163.24	163.24	163.76	162	227
September 03, 2025	167	162.69	162.69	167.32	162.69	569
September 02, 2025	164.63	164.25	164.25	165.39	163.32	2,751
August 29, 2025	166.62	166.57	166.57	167	165.36	10,204
August 28, 2025	164.96	166.56	166.56	167.15	164.96	28
August 27, 2025	165.03	165.62	165.62	166.56	164.8	34
August 26, 2025	165.89	165.89	165.89	166.17	165.31	190
August 22, 2025	163.62	164.05	164.05	165.95	162.66	609
August 21, 2025	161.73	162.58	162.58	163.45	160.31	139
August 20, 2025	163	160.61	160.61	163	160.61	352
August 19, 2025	161.61	162.36	162.36	163.67	161.61	1,775
August 18, 2025	161.48	161.36	161.36	162.85	160.07	50
August 15, 2025	162.4	161.69	161.69	162.69	161.5	348
August 14, 2025	157.96	162.79	162.79	162.79	157.03	83
August 13, 2025	159.66	159.26	159.26	160	157.94	380
August 12, 2025	157.4	157.26	157.26	157.4	154.46	14,974
August 11, 2025	153.54	153.03	153.03	155.59	152.1	134
August 08, 2025	147.15	151.83	151.83	155.71	147.15	1,750
August 07, 2025	150.16	148.88	148.88	150.47	147.34	231
August 06, 2025	149.76	149.85	149.85	150.55	148.18	20
August 05, 2025	150.77	149.39	149.96	152.42	149.39	38
August 04, 2025	146.23	151.03	151.03	151.03	146.23	221
August 01, 2025	151.57	143.77	143.77	151.57	143.25	674
July 31, 2025	151.17	150.41	150.41	152.87	149.41	108
July 30, 2025	149.03	153.32	153.32	153.32	149.03	271
July 29, 2025	153.07	151.29	151.29	154	151.29	73
July 28, 2025	151.14	152.33	152.33	153.99	150.76	529
July 25, 2025	151.76	152.43	152.74	153.62	151.09	5,564
July 24, 2025	154.03	153.63	153.63	154.97	153.63	91
July 23, 2025	152	152.89	152.89	152.9	150.17	967
July 22, 2025	149.4	149.01	149.01	149.91	147.47	322
July 21, 2025	150.01	150.15	150.15	151.17	149.59	106
July 18, 2025	152.34	148.87	148.87	152.34	148.79	186
July 17, 2025	148.62	148.84	148.84	150.12	147.48	376
July 16, 2025	146.23	146.98	146.98	147.59	145.92	1,290
July 15, 2025	147.46	147	147	148.97	146.94	176
July 14, 2025	145.72	146.64	146.64	146.65	143.96	97
July 11, 2025	144.26	143.3	143.68	144.51	143.25	44
July 10, 2025	143.76	144.62	144.62	144.62	142.91	26
July 09, 2025	144.99	145.62	145.62	145.62	144.99	236
July 08, 2025	147.36	144.2	144.2	147.64	142.32	1,044
July 07, 2025	150.01	149	149	150.01	147.98	279
July 03, 2025	148.54	150.31	150.31	150.57	148.54	89
July 02, 2025	150.7	149.59	149.59	150.7	149.13	30

Live Nation Entertainment, Inc. (0JVD.L) LSE