Live Nation Entertainment (LYV)
135.95 +0.11 (0.08%)
Live Nation Entertainment is a global leader in the live entertainment industry, specializing in the promotion and production of concerts, festivals, and other live events. The company operates a vast network of venues and provides ticketing services through its subsidiary, Ticketmaster, which connects fans with their favorite performers and events. Live Nation partners with a wide range of artists and entertainers, offering marketing, management, and logistics support, while also investing in the development of new content and experiences in the realm of live performance. Through its various divisions, Live Nation aims to enhance the enjoyment of live entertainment for audiences worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 135.44 | 136.00 | 133.80 | 135.95 | 1,133,266 | 135.95 |
| 12/12/2024 | 134.70 | 136.40 | 134.37 | 135.84 | 1,595,103 | 135.84 |
| 12/11/2024 | 135.56 | 136.41 | 134.34 | 134.68 | 2,707,761 | 134.68 |
| 12/10/2024 | 134.46 | 135.29 | 133.11 | 134.36 | 2,244,614 | 134.36 |
| 12/09/2024 | 136.79 | 136.93 | 133.87 | 133.99 | 2,375,066 | 133.99 |
| 12/06/2024 | 134.82 | 136.90 | 134.72 | 136.76 | 2,142,264 | 136.76 |
| 12/05/2024 | 136.41 | 136.73 | 133.74 | 134.67 | 3,312,396 | 134.67 |
| 12/04/2024 | 139.19 | 139.19 | 133.99 | 136.73 | 6,127,389 | 136.73 |
| 12/03/2024 | 136.36 | 137.99 | 135.44 | 137.35 | 4,607,785 | 137.35 |
| 12/02/2024 | 137.97 | 138.84 | 137.16 | 137.76 | 1,966,762 | 137.76 |
| 11/29/2024 | 139.16 | 139.93 | 138.10 | 138.25 | 1,036,539 | 138.25 |
| 11/27/2024 | 138.80 | 140.91 | 138.71 | 139.73 | 1,551,111 | 139.73 |
| 11/26/2024 | 140.33 | 140.65 | 137.72 | 138.87 | 2,325,681 | 138.87 |
| 11/25/2024 | 140.98 | 141.18 | 139.09 | 140.54 | 3,726,857 | 140.54 |
| 11/22/2024 | 138.42 | 140.29 | 137.84 | 140.29 | 1,679,669 | 140.29 |
| 11/21/2024 | 136.68 | 139.19 | 135.50 | 138.57 | 2,219,062 | 138.57 |
| 11/20/2024 | 134.76 | 136.54 | 134.18 | 136.51 | 1,821,384 | 136.51 |
| 11/19/2024 | 131.14 | 134.53 | 130.91 | 134.44 | 1,673,198 | 134.44 |
| 11/18/2024 | 128.71 | 132.74 | 128.54 | 132.60 | 2,641,533 | 132.60 |
| 11/15/2024 | 128.30 | 130.83 | 128.03 | 129.00 | 3,419,831 | 129.00 |
| 11/14/2024 | 126.76 | 129.36 | 126.00 | 129.19 | 3,013,071 | 129.19 |
| 11/13/2024 | 129.45 | 130.55 | 126.28 | 127.02 | 4,469,161 | 127.02 |
| 11/12/2024 | 129.90 | 130.76 | 127.45 | 129.67 | 6,896,445 | 129.67 |
| 11/11/2024 | 123.35 | 124.12 | 122.00 | 123.80 | 5,863,911 | 123.80 |
| 11/08/2024 | 123.75 | 123.94 | 122.04 | 123.00 | 2,682,493 | 123.00 |
| 11/07/2024 | 125.95 | 126.34 | 124.01 | 124.60 | 2,674,094 | 124.60 |
| 11/06/2024 | 122.25 | 127.64 | 121.64 | 125.99 | 7,203,720 | 125.99 |
| 11/05/2024 | 117.79 | 118.56 | 116.81 | 117.62 | 1,355,005 | 117.62 |
| 11/04/2024 | 117.13 | 118.12 | 116.46 | 117.21 | 2,192,300 | 117.21 |
| 11/01/2024 | 117.72 | 119.24 | 117.00 | 117.15 | 1,667,004 | 117.15 |
| 10/31/2024 | 116.74 | 117.91 | 116.11 | 117.14 | 1,637,802 | 117.14 |
| 10/30/2024 | 118.44 | 119.47 | 116.64 | 117.20 | 2,027,426 | 117.20 |
| 10/29/2024 | 118.24 | 119.02 | 117.98 | 118.81 | 1,327,727 | 118.81 |
| 10/28/2024 | 117.16 | 119.40 | 116.91 | 118.43 | 1,786,127 | 118.43 |
| 10/25/2024 | 116.96 | 117.48 | 115.93 | 116.32 | 1,062,961 | 116.32 |
| 10/24/2024 | 115.30 | 116.78 | 114.59 | 116.45 | 1,619,109 | 116.45 |
| 10/23/2024 | 115.32 | 116.68 | 114.55 | 114.73 | 2,186,330 | 114.73 |
| 10/22/2024 | 114.75 | 116.28 | 114.34 | 115.68 | 1,391,782 | 115.68 |
| 10/21/2024 | 114.94 | 115.78 | 114.19 | 114.96 | 1,298,680 | 114.96 |
| 10/18/2024 | 115.21 | 115.95 | 114.57 | 114.94 | 1,669,022 | 114.94 |
| 10/17/2024 | 114.92 | 115.84 | 114.20 | 115.21 | 1,919,604 | 115.21 |
| 10/16/2024 | 114.74 | 114.85 | 112.91 | 114.41 | 1,917,969 | 114.41 |
| 10/15/2024 | 116.36 | 116.57 | 114.79 | 115.35 | 1,950,772 | 115.35 |
| 10/14/2024 | 114.92 | 116.45 | 114.50 | 115.84 | 2,095,449 | 115.84 |
| 10/11/2024 | 112.84 | 115.27 | 112.79 | 114.81 | 1,860,473 | 114.81 |
| 10/10/2024 | 112.43 | 113.88 | 111.83 | 112.69 | 1,595,003 | 112.69 |
| 10/09/2024 | 111.82 | 112.83 | 111.28 | 112.56 | 1,597,579 | 112.56 |
| 10/08/2024 | 111.67 | 111.95 | 110.58 | 111.59 | 1,578,175 | 111.59 |
| 10/07/2024 | 110.43 | 111.23 | 110.21 | 110.82 | 1,304,958 | 110.82 |
| 10/04/2024 | 110.31 | 111.17 | 109.15 | 110.87 | 1,774,056 | 110.87 |
| 10/03/2024 | 110.91 | 111.83 | 107.65 | 109.06 | 3,019,807 | 109.06 |
| 10/02/2024 | 110.45 | 112.00 | 110.08 | 111.53 | 3,375,933 | 111.53 |
| 10/01/2024 | 109.38 | 111.11 | 108.49 | 110.61 | 3,566,642 | 110.61 |
| 9/30/2024 | 108.32 | 109.83 | 107.96 | 109.49 | 1,921,224 | 109.49 |
| 9/27/2024 | 108.45 | 109.24 | 107.14 | 108.74 | 1,927,123 | 108.74 |
| 9/26/2024 | 107.31 | 108.35 | 106.56 | 108.15 | 2,654,477 | 108.15 |
| 9/25/2024 | 107.97 | 108.12 | 106.20 | 106.95 | 2,276,825 | 106.95 |
| 9/24/2024 | 105.00 | 107.96 | 104.80 | 107.43 | 3,105,085 | 107.43 |
| 9/23/2024 | 103.73 | 104.99 | 103.28 | 104.66 | 1,852,907 | 104.66 |
| 9/20/2024 | 103.94 | 104.54 | 102.72 | 103.64 | 6,363,434 | 103.64 |
| 9/19/2024 | 105.33 | 105.42 | 103.57 | 104.32 | 1,915,339 | 104.32 |
| 9/18/2024 | 103.34 | 104.72 | 102.32 | 102.80 | 1,724,538 | 102.80 |
| 9/17/2024 | 102.10 | 103.06 | 101.36 | 102.92 | 1,946,281 | 102.92 |
| 9/16/2024 | 99.47 | 102.43 | 99.17 | 101.52 | 2,363,698 | 101.52 |