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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	162.22	163.63	163.63	168.4	158.65	4,843
February 19, 2026	151	157.22	157.22	157.76	151	226
February 18, 2026	158.82	157.23	157.23	160.87	157.23	102
February 17, 2026	157.88	157.39	157.39	157.88	153.16	1,596
February 13, 2026	153.68	158.8	158.8	159.33	153.68	243
February 12, 2026	150.45	156.6	156.6	159.18	150.45	198
February 11, 2026	149.32	148.62	148.62	149.32	147.84	70
February 10, 2026	146.75	149.7	149.7	152.02	146.75	5,678
February 09, 2026	141.04	148.01	148.01	148.01	140.5	74
February 06, 2026	138.28	141.04	141.04	141.04	137.85	57
February 05, 2026	141.24	137.23	137.23	141.29	137.23	859
February 04, 2026	138.01	140.31	140.31	141.98	138.01	313
February 03, 2026	145.23	139.71	140.37	145.23	139.52	357
February 02, 2026	144.39	145.98	145.98	146.61	143	30
January 30, 2026	144.01	143.94	143.94	145.72	143.94	48
January 29, 2026	147.54	147.45	147.45	149.6	146.18	120
January 28, 2026	146.81	146.84	146.84	148.11	146.31	35
January 27, 2026	146.74	144.9	144.9	146.74	144.7	298
January 26, 2026	147.03	149.11	149.11	149.85	147.03	277
January 23, 2026	137.65	144.23	144.23	144.23	137.65	65
January 22, 2026	140.43	140.08	139.85	140.56	139.85	1,853
January 21, 2026	139.97	138.34	138.34	140.32	137.87	252
January 20, 2026	142.31	143	143	143.08	142.15	73
January 16, 2026	145.97	145.42	145.42	145.97	145.42	16
January 15, 2026	145.76	144.85	146.27	147.8	144.85	255
January 14, 2026	145.36	145.32	145.32	145.36	144.99	83
January 13, 2026	144.8	145.21	145.21	145.21	143.92	135
January 12, 2026	144.84	148.41	148.41	148.41	144.84	33
January 09, 2026	146.55	146.6	146.6	148.27	146.55	11,078
January 08, 2026	144.53	143.37	143.37	145.16	142.77	3,901
January 07, 2026	144.86	145.52	145.52	145.52	144.53	61
January 06, 2026	145.44	145.15	145.15	145.6	144.08	132
January 05, 2026	145.57	147.07	147.07	147.07	144.84	10
January 02, 2026	142.6	144.85	144.85	145.64	142.45	73
December 31, 2025	143.85	143.51	143.51	143.85	143.51	8
December 30, 2025	144.53	144.13	144.13	144.6	144.13	14
December 29, 2025	144.79	144.99	144.99	144.99	144.71	131
December 24, 2025	144.33	144.92	144.92	144.92	144.16	28
December 23, 2025	144.2	143.47	143.47	144.58	143.31	84
December 22, 2025	142.07	141.5	141.5	142.25	141.5	77
December 19, 2025	140.99	141.37	141.37	141.37	140.99	162
December 18, 2025	136.45	137.29	137.29	137.29	136.45	75
December 17, 2025	138.65	136.18	136.18	138.65	136.18	165
December 16, 2025	138.58	138.64	138.64	138.64	138.03	387
December 15, 2025	144	140.21	140.21	144	140.14	387
December 12, 2025	142.93	143.79	143.79	144.1	141.87	163
December 11, 2025	138.1	140.5	139.83	140.5	137.94	102
December 10, 2025	140.04	138.3	138.3	140.04	138.3	113
December 09, 2025	139.61	139.92	139.92	139.92	138.61	38
December 08, 2025	138.77	136.87	136.87	138.77	136.53	23
December 05, 2025	140.04	140.21	140.21	141.02	139.06	298
December 04, 2025	137.14	138.89	138.89	138.89	137.14	11
December 03, 2025	129.56	135.1	135.1	135.1	128.93	1,398
December 02, 2025	131.35	129.1	129.1	131.83	129.1	4,347
December 01, 2025	131.43	132.08	132.08	132.08	130.21	135
November 28, 2025	130.14	131.73	131.73	132.22	130.14	98
November 26, 2025	130.56	131.5	131.5	131.5	129.73	441
November 25, 2025	126.3	129.08	129.08	129.08	126.3	658
November 24, 2025	131.98	126.77	126.77	131.98	126.67	335
November 21, 2025	129.13	131.98	131.98	131.98	128.84	84

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