Live Nation Entertainment, Inc. Historical Stock Prices

LYV 
$24.02
*  
0.19
0.78%
Get LYV Alerts
*Delayed - data as of Jul. 25, 2014 14:49 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 for next time

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

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

Date Open High Low Close / Last Volume
14:49  24.14  24.27  23.86  24.02 425,782
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
12/23/2013 19.49 19.55 19.36 19.55 731,762
12/20/2013 19.16 19.5 19.08 19.4 2,016,377
12/19/2013 19.04 19.48 19.04 19.08 989,223
12/18/2013 18.69 19.1 18.58 19.04 893,662
12/17/2013 18.76 18.77 18.58 18.73 961,847
12/16/2013 18.79 18.85 18.58 18.76 868,128
12/13/2013 18.58 18.79 18.5 18.69 648,001
12/12/2013 18.29 18.66 18.27 18.51 724,196
12/11/2013 18.78 18.86 18.23 18.31 1,242,190
12/10/2013 18.64 18.855 18.53 18.77 1,234,664
12/09/2013 18.3 18.65 18.28 18.64 983,899
12/06/2013 18.14 18.41 18.13 18.25 1,158,277
12/05/2013 18.15 18.3 17.8 18.01 1,309,807
12/04/2013 18.31 18.42 18.015 18.19 1,054,969
12/03/2013 18.26 18.36 18 18.32 2,482,344
12/02/2013 18.37 18.37 18.04 18.34 1,291,567
11/29/2013 18.26 18.46 18.03 18.37 386,850
11/27/2013 18 18.14 17.9 18.14 1,026,732
11/26/2013 17.63 18.11 17.63 17.95 1,411,074
11/25/2013 17.69 17.71 17.41 17.57 910,889
11/22/2013 17.71 17.78 17.55 17.67 957,160
11/21/2013 17.36 17.72 17.31 17.71 665,993
11/20/2013 17.24 17.44 17.22 17.3 811,819
11/19/2013 17.55 17.59 17.17 17.22 1,264,662
11/18/2013 17.62 17.83 17.47 17.5 1,199,663
11/15/2013 17.97 18 17.56 17.62 1,767,740
11/14/2013 18.03 18.06 17.83 17.91 897,321
11/13/2013 17.91 18.05 17.82 18.03 1,053,779
11/12/2013 17.81 18.04 17.8 17.95 779,754
11/11/2013 18.28 18.32 17.88 17.91 951,239
11/08/2013 17.8 18.38 17.76 18.26 1,341,119
11/07/2013 18 18.072 17.155 17.8 2,981,709
11/06/2013 18.99 19.19 17.92 18.02 3,307,067
11/05/2013 19.54 19.64 19.15 19.4 1,468,536
11/04/2013 19.6 19.65 19.37 19.62 612,665
11/01/2013 19.44 19.77 19.22 19.53 1,243,362
10/31/2013 19.02 19.79 18.97 19.44 1,121,803
10/30/2013 19.2 19.286 18.98 18.98 927,082
10/29/2013 19.3 19.37 19.08 19.2 1,390,355
10/28/2013 19.5 19.57 19.24 19.28 596,554
10/25/2013 19.51 19.56 19.31 19.45 691,680
10/24/2013 19.12 19.4 19.12 19.37 578,389
10/23/2013 19.25 19.46 19.11 19.13 1,029,686
10/22/2013 19.44 19.59 19.24 19.35 1,144,665
10/21/2013 19.6 19.6 19.32 19.33 1,024,825
10/18/2013 19.37 19.55 19.26 19.52 1,063,427
10/17/2013 19.19 19.315 19.08 19.31 1,185,779
10/16/2013 19.1 19.46 19.08 19.22 1,014,419
10/15/2013 18.93 19.08 18.81 18.97 1,015,664
10/14/2013 18.7 19.02 18.56 19 848,580
10/11/2013 18.53 18.88 18.35 18.84 886,171
10/10/2013 18.84 19.09 18.525 18.63 2,154,417
10/09/2013 18.76 18.85 17.92 18.58 2,355,780
10/08/2013 19 19.28 18.715 18.76 2,280,516
10/07/2013 18.86 18.96 18.67 18.95 1,131,191
10/04/2013 18.85 19.02 18.82 18.97 645,475
10/03/2013 19.1 19.23 18.73 18.89 1,544,835
10/02/2013 19.04 19.09 18.8 19.08 1,191,708
10/01/2013 18.58 19.12 18.5 19.11 1,619,633
09/30/2013 18.23 18.79 18.01 18.55 1,994,323
09/27/2013 17.77 18.5 17.75 18.41 1,950,560
09/26/2013 17.66 17.85 17.45 17.81 748,634
09/25/2013 17.17 17.549 17.08 17.52 1,433,375
09/24/2013 17.12 17.22 16.97 17.2 1,029,481
09/23/2013 17.1 17.16 16.89 17.07 527,001
09/20/2013 17.15 17.23 17.07 17.11 1,196,258
09/19/2013 17.2 17.3 17.01 17.02 610,668
09/18/2013 17.33 17.37 16.91 17.2 1,223,905
09/17/2013 17.13 17.45 17.13 17.29 544,547
09/16/2013 17.68 17.7 17.14 17.15 841,615
09/13/2013 17.59 17.67 17.4 17.46 650,324
09/12/2013 17.67 17.89 17.49 17.52 582,268
09/11/2013 17.35 17.68 17.31 17.66 971,780
09/10/2013 17.24 17.53 17.24 17.35 614,431
09/09/2013 17.23 17.26 17.06 17.16 765,844
09/06/2013 17.27 17.34 16.7 17.15 566,530
09/05/2013 17.3 17.4 17.15 17.2 543,129
09/04/2013 17.15 17.35 17.09 17.25 1,309,613
09/03/2013 17.07 17.5 17.01 17.14 681,928
08/30/2013 17.22 17.27 16.79 16.86 599,129
08/29/2013 17.17 17.415 17.1 17.26 566,362
08/28/2013 16.94 17.25 16.77 17.22 674,037
08/27/2013 17.34 17.46 16.78 16.9 990,166
08/26/2013 17.59 17.68 17.45 17.52 665,626
08/23/2013 17.52 17.77 17.52 17.61 893,913
08/22/2013 17.52 17.78 17.37 17.52 1,153,599
08/21/2013 17.29 17.59 17.2199 17.42 964,168
08/20/2013 17.05 17.63 17.02 17.3 1,137,415
08/19/2013 16.88 17.44 16.88 17.03 1,088,359
08/16/2013 16.71 17.28 16.66 17.2 1,165,456
08/15/2013 17.21 17.41 16.785 16.79 1,626,852
08/14/2013 17.5 17.87 16.8 17.32 1,908,400
08/13/2013 18.15 18.39 18.15 18.19 1,529,460
08/12/2013 18.48 18.5 18.06 18.12 2,011,679
08/09/2013 18.65 18.93 18.48 18.53 1,172,513
08/08/2013 18.38 18.9 18.22 18.76 2,488,805
08/07/2013 17.44 18.47 17.36 18.32 5,220,576
08/06/2013 16.64 16.64 16.15 16.32 1,322,384
08/05/2013 16.63 16.7731 16.39 16.63 1,587,485
08/02/2013 16.68 16.88 16.58 16.6 808,851
08/01/2013 16.49 16.79 16.48 16.7 883,195
07/31/2013 16.48 16.63 16.35 16.38 703,763
07/30/2013 16.64 16.64 16.36 16.43 695,350
07/29/2013 16.68 16.68 16.43 16.55 666,895
07/26/2013 16.51 16.74 16.36 16.71 555,412
07/25/2013 16.38 16.71 16.208 16.61 1,154,218
07/24/2013 16.48 16.58 16.3 16.38 666,446
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?