Live Nation Entertainment, Inc. Historical Stock Prices

LYV 
$27.59
*  
0.10
0.36%
Get LYV Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading LYV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 01-JUL-2014 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.83  27.91  27.46  27.59 990,402
07/01/2015 27.76 27.91 27.46 27.59 990,402
06/30/2015 27.84 27.84 27.29 27.49 979,197
06/29/2015 28.19 28.41 27.56 27.58 959,426
06/26/2015 29.07 29.11 28.54 28.58 2,604,153
06/25/2015 29.06 29.13 28.804 29 709,600
06/24/2015 29.13 29.17 28.88 28.92 554,572
06/23/2015 29.08 29.17 28.93 29.16 601,905
06/22/2015 28.97 29.04 28.9 29 678,974
06/19/2015 28.96 28.96 28.67 28.73 760,076
06/18/2015 28.75 29.05 28.75 28.94 682,009
06/17/2015 28.82 29.02 28.51 28.71 799,781
06/16/2015 28.72 28.83 28.52 28.68 825,797
06/15/2015 28.74 28.89 28.42 28.81 571,735
06/12/2015 28.37 29.085 28.37 28.93 689,677
06/11/2015 28.97 29.21 28.83 29.21 594,026
06/10/2015 28.77 29.075 28.69 28.93 998,332
06/09/2015 28.78 28.852 28.48 28.6 602,974
06/08/2015 29 29.11 28.74 28.78 1,188,015
06/05/2015 28.55 29.04 28.39 29.01 954,287
06/04/2015 28.95 29.07 28.62 28.69 473,351
06/03/2015 28.66 29.1 28.472 28.97 1,009,722
06/02/2015 28.6 28.8 28.4501 28.53 411,736
06/01/2015 28.53 28.995 28.455 28.65 1,242,988
05/29/2015 28.44 28.67 28.41 28.6 1,047,681
05/28/2015 28.86 28.86 28.39 28.4 978,450
05/27/2015 28.42 28.9699 28.266 28.84 1,650,009
05/26/2015 27.25 28.35 27.17 28.32 2,130,590
05/22/2015 27.2 27.44 27.17 27.36 392,651
05/21/2015 27.12 27.31 26.89 27.27 848,654
05/20/2015 27.26 27.28 26.94 27.19 847,616
05/19/2015 27.54 27.71 27.22 27.25 602,040
05/18/2015 27.14 27.5 27.14 27.49 447,488
05/15/2015 26.99 27.25 26.95 27.16 528,972
05/14/2015 26.86 27.01 26.65 27 365,144
05/13/2015 26.67 26.83 26.52 26.65 677,860
05/12/2015 26.49 26.788 26.25 26.59 490,506
05/11/2015 26.82 26.9 26.61 26.63 444,228
05/08/2015 26.9 26.99 26.68 26.85 671,064
05/07/2015 26.65 26.79 26.425 26.56 496,595
05/06/2015 26.97 27.09 26.56 26.63 701,908
05/05/2015 27.75 27.79 26.86 26.89 1,201,845
05/04/2015 27.25 27.78 27.21 27.75 1,423,829
05/01/2015 26.73 27.24 26.47 27.08 1,991,060
04/30/2015 25.54 25.71 24.99 25.06 967,607
04/29/2015 25.39 25.8 25.37 25.63 489,230
04/28/2015 25.54 25.72 25.29 25.51 765,683
04/27/2015 26.01 26.07 25.51 25.58 898,272
04/24/2015 26.06 26.3 25.9 25.99 456,370
04/23/2015 25.91 26.07 25.83 25.98 604,701
04/22/2015 26 26.1 25.78 25.99 433,101
04/21/2015 26 26.085 25.77 25.97 679,310
04/20/2015 25.82 25.91 25.53 25.91 510,381
04/17/2015 26.02 26.06 25.6 25.7 482,898
04/16/2015 26.13 26.24 25.995 26.24 511,198
04/15/2015 26.09 26.33 26.09 26.18 595,113
04/14/2015 26 26.11 25.85 26.03 485,658
04/13/2015 25.76 26.15 25.68 25.95 847,965
04/10/2015 25.97 26.1 25.775 25.8 575,669
04/09/2015 25.82 26.07 25.69 25.93 1,116,788
04/08/2015 25.69 25.88 25.475 25.73 794,214
04/07/2015 25.87 26.12 25.7 25.74 734,855
04/06/2015 25.53 25.95 25.46 25.91 2,284,610
04/02/2015 25.22 25.69 25.09 25.69 908,419
04/01/2015 25.14 25.38 24.98 25.31 808,684
03/31/2015 25.12 25.41 25.04 25.23 869,887
03/30/2015 25.18 25.375 25.02 25.25 847,134
03/27/2015 24.95 25.03 24.614 25 715,908
03/26/2015 24.79 25.04 24.61 24.93 618,472
03/25/2015 25.47 25.47 24.95 24.96 864,754
03/24/2015 25.45 25.58 25.21 25.48 522,879
03/23/2015 25.47 25.64 25.33 25.43 472,119
03/20/2015 25.64 25.68 25.375 25.5 1,220,466
03/19/2015 25.59 25.77 25.43 25.51 604,921
03/18/2015 25.36 25.86 25.2 25.72 973,902
03/17/2015 25.43 25.47 25.2 25.4 710,921
03/16/2015 25.24 25.54 25.08 25.53 807,029
03/13/2015 25.4 25.45 24.84 25.08 1,108,343
03/12/2015 25.38 25.61 25.25 25.44 979,243
03/11/2015 25.72 25.88 25.07 25.37 1,214,292
03/10/2015 25.16 25.42 24.94 25.26 945,952
03/09/2015 25.51 25.68 25.41 25.48 666,526
03/06/2015 26.07 26.205 25.545 25.76 891,030
03/05/2015 26.26 26.33 26.07 26.21 648,955
03/04/2015 26.18 26.238 25.94 26.15 790,178
03/03/2015 26.54 26.72 25.83 26.19 953,089
03/02/2015 25.75 26.79 25.59 26.78 1,505,985
02/27/2015 25.61 26.32 25.34 25.59 1,745,375
02/26/2015 26.15 26.24 25.78 25.85 800,146
02/25/2015 25.75 26.165 25.74 26.1 519,342
02/24/2015 25.8 25.94 25.54 25.73 572,322
02/23/2015 25.82 26.04 25.5694 25.69 462,735
02/20/2015 25.3 25.85 25.22 25.84 498,390
02/19/2015 25.29 25.45 25.12 25.42 412,639
02/18/2015 25.32 25.53 25.17 25.3 581,955
02/17/2015 25.05 25.33 24.95 25.33 762,653
02/13/2015 24.66 25.1 24.57 25.04 977,263
02/12/2015 24.74 24.89 24.39 24.68 511,590
02/11/2015 24.77 24.92 24.42 24.59 716,036
02/10/2015 24.6 24.87 24.33 24.75 597,192
02/09/2015 24.14 24.51 24.08 24.39 790,033
02/06/2015 24.46 24.64 24.28 24.38 652,047
02/05/2015 24.44 24.56 24.23 24.46 652,041
02/04/2015 24.02 24.51 24.02 24.39 1,080,037
02/03/2015 23.94 24.155 23.92 24.13 1,357,620
02/02/2015 23.85 24.15 23.53 23.85 1,638,236
01/30/2015 24.39 24.55 23.74 23.77 1,395,486
01/29/2015 24.56 24.77 24.14 24.68 1,010,418
01/28/2015 25.68 25.698 24.5 24.55 1,667,064
01/27/2015 25.3 25.62 25.3 25.41 956,613
01/26/2015 25.43 25.71 25.39 25.7 628,878
01/23/2015 25.36 25.57 25.17 25.47 547,059
01/22/2015 24.95 25.33 24.61 25.33 878,394
01/21/2015 24.77 25.05 24.5899 24.78 468,697
01/20/2015 25.11 25.115 24.42 24.85 812,014
01/16/2015 24.47 25.06 24.39 25.03 561,806
01/15/2015 24.75 24.98 24.33 24.46 695,308
01/14/2015 24.97 25.03 24.44 24.68 586,689
01/13/2015 25.29 25.66 24.95 25.27 599,551
01/12/2015 25.18 25.315 24.99 25 555,197
01/09/2015 25.83 25.83 25.25 25.29 502,083
01/08/2015 25.39 25.94 25.32 25.83 870,819
01/07/2015 25.01 25.16 24.77 25.11 828,674
01/06/2015 25.57 25.57 24.71 24.82 982,659
01/05/2015 25.96 26.08 25.525 25.56 614,966
01/02/2015 26.22 26.38 25.77 26.16 547,149
12/31/2014 26.61 26.78 26.1 26.11 613,006
12/30/2014 26.94 27.06 26.545 26.58 522,494
12/29/2014 26.73 27.01 26.51 26.95 764,543
12/26/2014 26.74 26.74 26.53 26.53 344,319
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?