Live Nation Entertainment, Inc. Historical Stock Prices

LYV 
$26.5816
*  
0.0384
0.14%
Get LYV Alerts
*Delayed - data as of Dec. 26, 2014 11:42 ET  -  Find a broker to begin trading LYV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LYV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
11:42  26.64  26.74  26.54  26.5816 60,967
12/24/2014 26.51 26.91 26.41 26.62 470,372
12/23/2014 26.19 26.45 26.15 26.4 576,421
12/22/2014 26.2 26.41 26 26.09 575,719
12/19/2014 25.9 26.31 25.7 26.29 2,035,818
12/18/2014 26.04 26.06 25.675 25.86 1,106,561
12/17/2014 25.03 25.63 24.8 25.6 754,119
12/16/2014 25.03 25.3 24.81 24.84 866,303
12/15/2014 25.3 25.48 24.92 25.2 1,104,440
12/12/2014 25.38 25.57 25.07 25.12 870,565
12/11/2014 25.86 26.04 25.502 25.58 1,147,402
12/10/2014 26.13 26.2442 25.74 25.81 860,832
12/09/2014 26.11 26.51 25.75 26.18 1,390,409
12/08/2014 27.14 27.42 26.275 26.51 1,450,219
12/05/2014 26.82 27.39 26.65 27.36 985,941
12/04/2014 26.47 26.78 26.35 26.73 605,689
12/03/2014 26.59 26.64 26.42 26.57 509,901
12/02/2014 26.57 26.69 26.37 26.52 563,130
12/01/2014 26.73 26.82 26.44 26.58 651,027
11/28/2014 26.76 27 26.75 26.8 250,680
11/26/2014 26.59 26.795 26.44 26.77 620,143
11/25/2014 26.51 26.72 26.35 26.57 727,597
11/24/2014 26.11 26.61 26.11 26.49 1,040,348
11/21/2014 26.77 26.82 25.91 26.04 1,024,175
11/20/2014 25.67 26.43 25.58 26.37 1,103,227
11/19/2014 26.2 26.2 25.8 25.85 729,775
11/18/2014 25.99 26.49 25.98 26.2 1,274,503
11/17/2014 25.83 26.24 25.8 26 815,406
11/14/2014 26.15 26.335 26.01 26.03 722,503
11/13/2014 26.15 26.555 26.07 26.11 768,927
11/12/2014 25.96 26.23 25.9 26.04 823,215
11/11/2014 26.1 26.16 25.85 26.12 630,594
11/10/2014 26.06 26.219 25.87 26.1 736,612
11/07/2014 25.84 26.09 25.69 25.99 1,127,322
11/06/2014 25.6 25.89 25.6 25.85 850,662
11/05/2014 26 26.01 25.545 25.65 571,101
11/04/2014 25.88 25.96 25.51 25.77 849,032
11/03/2014 26 26.49 25.88 26.08 1,528,951
10/31/2014 25.25 26.92 25.25 26 5,227,786
10/30/2014 24.58 24.97 24.5 24.86 1,195,845
10/29/2014 24.23 24.78 24.1 24.75 1,238,306
10/28/2014 23.91 24.31 23.86 24.26 1,199,213
10/27/2014 23.5 23.9 23.43 23.77 1,032,756
10/24/2014 23.46 23.65 23.38 23.54 1,308,456
10/23/2014 23.55 23.755 23.395 23.5 1,631,777
10/22/2014 23.53 23.64 23.28 23.29 1,563,714
10/21/2014 23.27 23.6 23.17 23.45 1,889,519
10/20/2014 22.53 23.23 22.49 22.99 1,479,733
10/17/2014 22.22 22.7 22.09 22.5 965,195
10/16/2014 21.46 22.2 21.41 21.89 2,493,360
10/15/2014 21.35 22.11 21.14 21.96 1,779,986
10/14/2014 21.91 22.2 21.66 21.8 2,199,569
10/13/2014 22.64 22.74 21.68 21.72 2,880,738
10/10/2014 23.65 23.82 22.74 22.79 2,426,884
10/09/2014 24.62 24.69 23.68 23.72 1,658,271
10/08/2014 23.72 24.7 23.67 24.68 2,482,783
10/07/2014 24.02 24.255 23.76 23.77 1,082,634
10/06/2014 24.23 24.43 23.99 24.09 1,319,241
10/03/2014 23.73 24.23 23.61 24.14 2,122,089
10/02/2014 23.59 23.69 23.055 23.56 921,120
10/01/2014 24.03 24.03 23.48 23.56 2,018,048
09/30/2014 24.26 24.3 24 24.02 1,836,194
09/29/2014 23.94 24.52 23.87 24.31 1,558,735
09/26/2014 23.69 24.275 23.59 24.2 2,257,972
09/25/2014 23.93 24.03 23.625 23.69 1,319,467
09/24/2014 23.76 24.11 23.74 24.05 1,484,235
09/23/2014 23.87 24.075 23.735 23.77 1,427,946
09/22/2014 24.45 24.54 23.87 23.93 1,908,044
09/19/2014 24.64 24.75 24.24 24.48 2,753,640
09/18/2014 24.34 24.63 24.26 24.48 1,408,386
09/17/2014 24.4 24.54 24.12 24.22 1,731,431
09/16/2014 23.58 24.55 23.58 24.4 3,273,419
09/15/2014 23.51 23.62 23.34 23.45 965,511
09/12/2014 23.42 23.548 23.24 23.43 1,018,423
09/11/2014 23.65 23.79 23.4318 23.5 1,907,370
09/10/2014 22.89 23.69 22.89 23.62 2,091,563
09/09/2014 22.83 22.93 22.64 22.85 1,942,565
09/08/2014 22.61 22.89 22.61 22.89 988,565
09/05/2014 22.49 22.77 22.449 22.71 1,195,807
09/04/2014 22.63 22.73 22.44 22.5 950,733
09/03/2014 22.74 22.87 22.395 22.55 1,392,382
09/02/2014 22.37 22.75 22.37 22.71 2,181,276
08/29/2014 21.78 22.18 21.78 21.96 772,807
08/28/2014 21.84 22.17 21.73 21.94 1,028,255
08/27/2014 21.74 21.93 21.66 21.87 848,346
08/26/2014 21.7 21.855 21.605 21.77 788,359
08/25/2014 21.8 21.91 21.585 21.67 590,494
08/22/2014 21.44 21.85 21.362 21.72 734,795
08/21/2014 21.76 21.765 21.47 21.49 1,031,997
08/20/2014 21.61 21.82 21.52 21.76 808,099
08/19/2014 21.79 21.9 21.66 21.7 692,804
08/18/2014 21.54 21.84 21.54 21.77 785,032
08/15/2014 21.44 21.56 21.2 21.46 974,435
08/14/2014 21.32 21.46 21.14 21.3 1,171,601
08/13/2014 20.95 21.36 20.82 21.34 1,391,391
08/12/2014 21 21.33 20.88 20.9 1,936,223
08/11/2014 21.16 21.21 20.98 21.07 902,347
08/08/2014 21.05 21.13 20.82 21.07 1,427,484
08/07/2014 21.22 21.36 21.005 21.1 1,561,867
08/06/2014 21.38 21.555 21.16 21.22 1,464,506
08/05/2014 21.51 21.68 21.34 21.51 1,844,734
08/04/2014 21.59 21.79 21.46 21.57 2,649,074
08/01/2014 22.2 22.38 21.49 21.6 5,310,345
07/31/2014 23.68 23.74 23.16 23.21 1,299,773
07/30/2014 23.89 23.91 23.6 23.85 737,342
07/29/2014 23.97 24.12 23.71 23.76 1,048,500
07/28/2014 23.96 24.02 23.63 23.96 779,587
07/25/2014 24.13 24.27 23.86 24.01 690,449
07/24/2014 24.04 24.36 23.99 24.21 1,245,495
07/23/2014 24.13 24.2 23.95 24 826,028
07/22/2014 23.88 24.21 23.835 24.03 923,760
07/21/2014 24 24.11 23.665 23.78 978,304
07/18/2014 24 24.26 23.96 24.11 1,588,009
07/17/2014 23.79 24.17 23.67 23.91 2,392,664
07/16/2014 24.01 24.155 23.745 23.91 1,766,226
07/15/2014 24.25 24.25 23.73 23.91 719,685
07/14/2014 24.25 24.34 24.06 24.09 1,028,049
07/11/2014 24.57 24.57 24.07 24.11 1,326,582
07/10/2014 23.85 24.65 23.85 24.62 2,121,268
07/09/2014 24.24 24.44 24.09 24.3 1,506,309
07/08/2014 24.89 24.95 24.1 24.14 2,004,907
07/07/2014 25.01 25.24 24.905 24.95 1,346,450
07/03/2014 24.91 25.14 24.8 25.14 1,282,093
07/02/2014 25.01 25.28 24.81 24.84 943,473
07/01/2014 24.78 25.235 24.75 24.94 2,624,133
06/30/2014 24.18 24.7 24.115 24.69 2,155,722
06/27/2014 24.06 24.33 23.98 24.14 13,637,760
06/26/2014 24.06 24.42 23.925 24.22 2,926,035
06/25/2014 23.51 24.1275 23.51 24.11 1,672,198
06/24/2014 23.46 24.02 23.39 23.61 2,689,249
06/23/2014 23.61 23.74 23.43 23.46 1,419,841
06/20/2014 23.98 23.98 23.425 23.57 20,953,140
06/19/2014 23.87 23.97 23.59 23.94 1,784,950
06/18/2014 23.74 23.81 23.31 23.8 1,416,537
06/17/2014 23.42 23.77 23.31 23.75 1,537,589
06/16/2014 23.46 23.685 23.37 23.49 1,293,524
06/13/2014 23.15 23.71 23.15 23.51 2,513,754
06/12/2014 23.6 23.6 22.88 23.09 1,150,583
06/11/2014 23.58 23.795 23.53 23.61 713,599
06/10/2014 23.87 24.05 23.73 23.86 713,984
06/09/2014 24.21 24.27 23.96 24.03 1,118,004
06/06/2014 24.24 24.3 23.93 24.02 1,036,203
06/05/2014 24.16 24.3 23.74 24.12 802,103
06/04/2014 23.57 24.12 23.37 23.98 1,064,140
06/03/2014 23.67 23.85 23.37 23.57 962,346
06/02/2014 23.75 23.95 23.57 23.75 953,693
05/30/2014 23.94 23.94 23.39 23.72 1,945,521
05/29/2014 23.72 23.93 23.575 23.9 1,210,059
05/28/2014 23.7 23.86 23.37 23.68 1,784,144
05/27/2014 24.3 24.71 24.25 24.5 1,097,716
05/23/2014 24.05 24.33 23.86 24.25 770,538
05/22/2014 23.64 24.3 23.64 24.12 2,801,057
05/21/2014 23.02 24 23.01 23.69 2,284,411
05/20/2014 22.74 23.12 22.5 23.01 5,613,886
05/19/2014 22.32 23.25 22.26 22.74 1,190,664
05/16/2014 22.29 22.42 22 22.3 905,069
05/15/2014 22.32 22.45 21.96 22.34 1,229,232
05/14/2014 22.68 22.785 22.24 22.39 1,346,306
05/13/2014 23.11 23.29 22.76 22.77 1,032,995
05/12/2014 22.36 23.3 22.26 23.17 1,177,199
05/09/2014 22.13 22.38 21.9404 22.21 996,786
05/08/2014 22.89 23.03 22.14 22.19 2,120,966
05/07/2014 21.61 23.16 21.6 23.03 3,690,812
05/06/2014 21.25 21.345 20.88 20.93 1,606,280
05/05/2014 20.92 21.475 20.79 21.37 1,295,587
05/02/2014 21.03 21.275 20.99 21.01 840,547
05/01/2014 20.85 21.25 20.71 21.02 1,116,527
04/30/2014 20.59 20.9 20.42 20.88 1,138,056
04/29/2014 20.53 20.885 20.27 20.7 799,598
04/28/2014 21.02 21.05 20.09 20.37 1,175,898
04/25/2014 21.35 21.46 20.85 20.93 920,024
04/24/2014 21.64 21.66 21.37 21.45 1,336,722
04/23/2014 21.29 21.64 21.29 21.57 1,842,116
04/22/2014 20.94 21.45 20.875 21.36 831,673
04/21/2014 20.67 20.86 20.43 20.85 969,038
04/17/2014 20.32 20.69 20.22 20.58 565,363
04/16/2014 20.02 20.5 19.9 20.41 1,115,488
04/15/2014 20.28 20.34 19.61 19.82 1,384,840
04/14/2014 20.24 20.29 19.99 20.18 1,081,838
04/11/2014 20.09 20.34 19.925 20.04 1,336,406
04/10/2014 20.75 20.75 20.23 20.31 1,306,364
04/09/2014 20.63 20.82 20.45 20.77 1,045,610
04/08/2014 20.31 20.61 20.21 20.49 857,961
04/07/2014 21.16 21.16 20 20.32 2,757,960
04/04/2014 21.77 21.77 20.992 21.2 1,453,357
04/03/2014 21.97 22.07 21.38 21.59 1,075,961
04/02/2014 22.33 22.33 21.97 22 608,045
04/01/2014 21.8 22.34 21.8 22.31 1,449,111
03/31/2014 21.73 21.98 21.675 21.75 732,969
03/28/2014 21.59 21.82 21.59 21.67 935,531
03/27/2014 21.74 21.75 21.29 21.55 1,011,089
03/26/2014 22.07 22.15 21.64 21.66 1,095,211
03/25/2014 22.03 22.19 21.74 21.89 656,029
03/24/2014 22.12 22.4 21.68 21.89 1,095,199
03/21/2014 22.98 22.98 22.39 22.46 985,993
03/20/2014 22.96 23.07 22.8 22.86 332,228
03/19/2014 23.18 23.18 22.74 22.96 972,563
03/18/2014 23.02 23.29 22.97 23.14 966,511
03/17/2014 23.33 23.39 22.945 22.99 1,327,085
03/14/2014 22.87 23.39 22.87 23.26 1,001,423
03/13/2014 23.29 23.39 22.92 22.98 999,367
03/12/2014 22.76 23.22 22.62 23.22 648,807
03/11/2014 23 23.11 22.73 22.85 873,064
03/10/2014 23 23.09 22.78 22.99 611,543
03/07/2014 23.12 23.2 22.92 23.07 565,605
03/06/2014 23.01 23.165 22.97 23.06 679,863
03/05/2014 22.5 22.99 22.48 22.94 2,903,653
03/04/2014 22.58 22.75 22.42 22.5 1,879,977
03/03/2014 22.46 22.57 22.18 22.44 1,802,078
02/28/2014 23 23.09 22.61 22.69 1,625,805
02/27/2014 23.32 23.43 22.97 23.02 1,584,692
02/26/2014 23.76 23.76 23.08 23.34 1,912,483
02/25/2014 24.8 24.8 23.28 23.69 3,645,038
02/24/2014 21.84 22.09 21.71 21.85 2,226,997
02/21/2014 22.06 22.11 21.75 21.82 1,183,436
02/20/2014 21.73 22.04 21.65 21.99 577,737
02/19/2014 21.73 21.85 21.49 21.72 808,858
02/18/2014 21.65 21.97 21.59 21.8 685,567
02/14/2014 21.73 21.81 21.4 21.65 507,408
02/13/2014 21.37 21.81 21.34 21.74 803,284
02/12/2014 21.57 21.7 21.425 21.56 870,675
02/11/2014 21.33 21.59 21.33 21.54 608,313
02/10/2014 21.4 21.42 21.15 21.37 686,427
02/07/2014 21.48 21.7 21.01 21.36 1,808,966
02/06/2014 21 21.24 20.98 21.12 1,872,981
02/05/2014 20.82 21.02 20.69 21 1,787,633
02/04/2014 20.82 21.01 20.71 20.88 1,723,645
02/03/2014 21.18 21.41 20.55 20.77 2,561,294
01/31/2014 20.84 21.36 20.72 21.27 1,248,673
01/30/2014 20.96 21.44 20.92 21.16 1,259,652
01/29/2014 20.96 21.15 20.65 20.8 1,323,102
01/28/2014 20.71 21.23 20.66 21.18 1,476,320
01/27/2014 20.97 21 20.51 20.64 1,248,894
01/24/2014 21.19 21.19 20.65 20.9 1,517,028
01/23/2014 20.95 21.26 20.81 21.26 997,811
01/22/2014 21.04 21.07 20.7 21.01 1,108,936
01/21/2014 20.97 21.25 20.79 20.93 1,148,286
01/17/2014 20.89 21.09 20.66 20.85 1,286,791
01/16/2014 20.81 20.94 20.69 20.7 925,819
01/15/2014 20.6 21.06 20.49 20.9 1,957,407
01/14/2014 20.16 20.525 20.14 20.5 1,083,345
01/13/2014 20.57 20.68 19.98 20.09 824,531
01/10/2014 20.64 20.67 20.425 20.66 1,015,702
01/09/2014 20.87 20.87 20.4475 20.65 1,182,675
01/08/2014 20.76 20.935 20.6 20.81 1,933,425
01/07/2014 20.6 20.9 20.6 20.83 1,407,202
01/06/2014 20.33 20.55 20.16 20.5 1,178,720
01/03/2014 20.04 20.39 20.03 20.34 1,599,243
01/02/2014 19.91 20.32 19.75 20.06 1,523,056
12/31/2013 19.8 19.91 19.69 19.76 992,941
12/30/2013 19.85 19.91 19.72 19.82 591,265
12/27/2013 19.81 19.94 19.73 19.82 505,200
12/26/2013 19.86 19.93 19.63 19.81 411,672
12/24/2013 19.6 19.88 19.44 19.75 423,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?