Live Nation Entertainment, Inc. - LYV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	161.25	162.67	162.67	168.54	160.75	6.89M
February 19, 2026	155.78	157.46	157.46	161.35	154.43	3.76M
February 18, 2026	159.93	155.78	155.78	160.45	154.24	3.55M
February 17, 2026	156.22	157.53	157.53	158.22	152.73	2.37M
February 13, 2026	156.25	158.27	158.27	159.8	154.01	2.54M
February 12, 2026	150.45	154.87	154.87	159.89	150	5.01M
February 11, 2026	150.23	151.11	151.11	151.34	147.86	2.42M
February 10, 2026	148.5	149.32	149.32	152.28	147.72	2.11M
February 09, 2026	140.96	147.91	147.91	148.21	140.45	2.94M
February 06, 2026	139.1	140.84	140.84	141.65	138	2.88M
February 05, 2026	141.29	138.28	138.28	142.83	136.42	2.35M
February 04, 2026	141.48	142.46	142.46	142.59	139.81	2.82M
February 03, 2026	143.21	141.34	141.34	143.51	138.74	2.86M
February 02, 2026	144.71	143.94	143.94	146.77	142.48	1.85M
January 30, 2026	147.4	145.45	145.45	148.12	143.29	1.82M
January 29, 2026	148.67	147.78	147.78	148.88	145.81	1.64M
January 28, 2026	147.08	147.53	147.53	148.36	146.59	1.45M
January 27, 2026	147.51	146.8	146.8	147.51	144.56	1.99M
January 26, 2026	147.03	147.8	147.8	149.91	146.38	2.66M
January 23, 2026	138.07	146.97	146.97	148.1	137.5	5.52M
January 22, 2026	140.43	138.14	138.14	141.71	137.51	2.29M
January 21, 2026	141.63	139.71	139.71	141.69	137.75	3.09M
January 20, 2026	142.66	140.65	140.65	143.34	140.51	2.47M
January 16, 2026	145.1	144.43	144.43	146.83	144	5.19M
January 15, 2026	148.27	145.73	145.73	148.27	144.76	2.45M
January 14, 2026	145.36	146.78	146.78	147.04	144.65	2.89M
January 13, 2026	147.14	146.02	146.02	147.81	143.58	3.21M
January 12, 2026	144.84	148.85	148.85	149.26	144.34	2.56M
January 09, 2026	148.14	146.07	146.07	148.96	144.87	2.86M
January 08, 2026	143.82	147.27	147.27	147.5	142.7	2.1M
January 07, 2026	144.86	143.96	143.96	146.49	143.5	2.44M
January 06, 2026	145.44	145.52	145.52	146.65	144.09	2.44M
January 05, 2026	144.84	145.31	145.31	147.89	144.63	2.08M
January 02, 2026	142.43	145.31	145.31	146.34	142.43	1.86M
December 31, 2025	143.84	142.5	142.5	144.47	142.49	1.24M
December 30, 2025	144.23	144.09	144.09	145.11	143.3	1.38M
December 29, 2025	146.11	144.57	144.57	146.26	144.22	1.93M
December 26, 2025	145.36	145.81	145.81	146.6	145.1	1.22M
December 24, 2025	144.33	145.31	145.31	145.31	143.82	696,800
December 23, 2025	142.4	144.1	144.1	144.76	141.89	1.93M
December 22, 2025	141.57	141.75	141.75	143.12	140.92	1.81M
December 19, 2025	139.12	141.1	141.1	142.09	138.5	6.39M
December 18, 2025	137.29	138.88	138.88	140.14	136.32	2.55M
December 17, 2025	137.75	136.41	136.41	137.76	135.05	3.22M
December 16, 2025	141.5	138.1	138.1	141.5	137.88	2.71M
December 15, 2025	141.74	141.66	141.66	142.88	139.39	2.65M
December 12, 2025	142.93	143.14	143.14	144.5	141.85	2.29M
December 11, 2025	137.94	141.87	141.87	141.87	137.94	2.04M
December 10, 2025	140.72	138.82	138.82	140.72	136.19	3.6M
December 09, 2025	137.82	139.07	139.07	140.5	137.19	2.35M
December 08, 2025	138.91	138.03	138.03	140.05	136.12	2.83M
December 05, 2025	140.04	139.33	139.33	141.03	138	4.79M
December 04, 2025	136.54	139.68	139.68	139.88	135.34	4.13M
December 03, 2025	128.93	136.01	136.01	136.46	128.65	5.09M
December 02, 2025	131.1	128.54	128.54	131.5	128.5	2.57M
December 01, 2025	130.78	131.1	131.1	132.35	129.71	1.9M
November 28, 2025	130.5	131.45	131.45	132.15	130.24	936,008
November 26, 2025	129.73	131.05	131.05	132.13	129.72	2.76M
November 25, 2025	127.98	129.56	129.56	130.02	125.34	4.45M
November 24, 2025	130.42	125.61	125.61	130.6	125.44	4.99M

Live Nation Entertainment, Inc. (LYV) NYSE