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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	136.03	140.48	140.48	140.48	135.16	151
November 06, 2025	134.97	138.19	138.19	139.26	134	638
November 05, 2025	143.38	138.49	138.49	144	135.99	854
November 04, 2025	147.5	151.8	151.8	152.4	146.76	342
November 03, 2025	147.56	149.1	149.1	149.28	146.55	21,687
October 31, 2025	147.6	149.83	149.83	150.12	147.55	140
October 30, 2025	148.42	149.47	149.47	149.71	147.94	6,976
October 29, 2025	149.28	151.41	151.41	152.5	149.02	8,177
October 28, 2025	153.97	150.89	150.89	153.97	150.89	66
October 27, 2025	154.2	152.24	152.24	154.2	152.24	112
October 24, 2025	154	153.87	153.86	155	153.74	241
October 23, 2025	156.58	152.83	152.83	156.58	152.83	237
October 22, 2025	156.28	155.08	155.08	158.5	155.08	424
October 21, 2025	156.71	157.16	157.16	157.89	156.4	21
October 20, 2025	156.96	156.91	156.91	156.96	155.69	108
October 17, 2025	153.17	154.16	154.16	154.98	151.3	235
October 16, 2025	154.2	152.46	152.4	155.76	152.4	182
October 15, 2025	153.4	155.21	155.21	156.53	153.4	2,132
October 14, 2025	152.31	153.31	153.31	153.37	151.81	267
October 13, 2025	154.23	154.96	154.96	154.99	153.93	145
October 10, 2025	153.87	153.44	153.44	154.31	152.03	188
October 09, 2025	150	152.28	152.28	153.29	149.5	132
October 08, 2025	152.01	150.6	150.6	152.34	149.9	801
October 07, 2025	154.92	156.1	156.1	156.1	154.92	53
October 06, 2025	159.07	153.59	153.59	159.07	153.59	362
October 03, 2025	156.16	155.1	155.1	156.65	152.81	173
October 02, 2025	158.88	156.41	156.41	159.82	155.41	552
October 01, 2025	163.67	159	159	163.67	156.9	1,145
September 30, 2025	166.73	166.16	166.16	167.22	165.95	8,334
September 29, 2025	163.45	163.11	163.11	163.45	162.48	550
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

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