Quantcast

Live Nation Entertainment, Inc. Common Stock Historical Stock Prices

LYV 
$44.07
*  
0.37
0.83%
Get LYV Alerts
*Delayed - data as of May 23, 2018 12:13 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: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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.
12:13 44.34 44.60 43.97 44.07 200,856
05/22/2018 44.81 44.95 43.78 44.44 2,032,062
05/21/2018 44.7 44.99 44.64 44.86 1,321,987
05/18/2018 44.36 44.92 44.21 44.31 1,115,819
05/17/2018 43.76 44.75 43.66 44.43 1,386,960
05/16/2018 43.94 44.28 43.235 43.83 1,446,596
05/15/2018 42.45 44.05 42.4 43.9 1,943,846
05/14/2018 42.53 42.89 42.41 42.72 951,350
05/11/2018 42.92 43.11 42.36 42.52 979,834
05/10/2018 42.98 43.16 42.72 42.8 1,461,358
05/09/2018 42.94 42.99 42.22 42.87 1,872,982
05/08/2018 44.89 45.2099 43 43.04 2,070,321
05/07/2018 45.62 45.96 44.62 45.07 3,089,073
05/04/2018 46.16 46.46 43.83 45.5 5,223,670
05/03/2018 40.1 40.46 39.52 40.43 1,594,066
05/02/2018 39.6 40.415 39.54 40.11 1,240,802
05/01/2018 39.33 39.78 38.89 39.75 2,058,147
04/30/2018 39.56 40.28 39.47 39.47 2,259,002
04/27/2018 40.43 40.64 39.46 39.56 1,080,264
04/26/2018 39.8 40.31 39.49 40.27 1,282,225
04/25/2018 39.33 39.71 39.21 39.47 1,579,277
04/24/2018 40.29 40.56 39.38 39.8 2,175,355
04/23/2018 39.85 40.31 39.63 40.11 2,132,200
04/20/2018 39.61 39.79 39.05 39.25 1,596,908
04/19/2018 39.36 39.61 38.85 39.47 1,592,279
04/18/2018 39.26 39.74 39.13 39.38 1,700,777
04/17/2018 38.67 39.22 38.45 38.97 1,260,041
04/16/2018 38 38.77 37.92 38.49 881,853
04/13/2018 38.1 38.31 37.69 37.78 897,347
04/12/2018 38.17 38.62 37.91 38.03 947,552
04/11/2018 38.15 38.47 37.82 37.99 1,150,493
04/10/2018 38.27 38.47 37.66 38.31 1,707,869
04/09/2018 37.88 38.25 37.26 37.32 1,405,366
04/06/2018 38.58 38.83 37.58 37.75 1,965,770
04/05/2018 38.81 39.42 38.64 38.97 3,399,252
04/04/2018 36.29 38.7 35.94 38.43 4,501,860
04/03/2018 38.43 38.71 36.5701 36.61 4,924,744
04/02/2018 39.82 40.34 37.92 38.17 5,412,760
03/29/2018 42.15 42.62 41.68 42.14 1,238,029
03/28/2018 42.01 42.29 41.42 41.92 1,260,566
03/27/2018 43.49 43.68 41.84 42.04 1,820,090
03/26/2018 42.56 43.36 42.19 43.31 2,116,752
03/23/2018 42.38 42.98 41.88 41.9 1,146,792
03/22/2018 42.56 43.43 42.38 42.5 2,753,675
03/21/2018 44.35 44.46 42.96 43.09 1,583,766
03/20/2018 44 44.63 43.94 44.42 1,065,362
03/19/2018 44.72 44.72 43.8 44.05 1,639,252
03/16/2018 45.63 46.55 44.84 44.94 5,846,625
03/15/2018 44.36 45.45 44.18 45.35 2,363,893
03/14/2018 45.4 45.51 44.54 44.81 795,732
03/13/2018 45.69 45.93 45.06 45.15 743,746
03/12/2018 45.14 45.62 45.08 45.48 639,446
03/09/2018 44.82 45.42 44.67 45.05 1,230,634
03/08/2018 44.05 44.51 43.48 44.51 1,260,277
03/07/2018 43.67 44.15 43.41 43.89 1,508,256
03/06/2018 44.04 44.23 43.36 44.12 2,086,641
03/05/2018 43.75 44.17 43.42 44.03 2,530,744
03/02/2018 41.91 43.98 41.57 43.89 2,981,179
03/01/2018 44.82 44.93 41.935 42.09 2,921,324
02/28/2018 47.02 47.6 44.8 44.8 3,443,208
02/27/2018 48.48 48.73 47.5 47.75 2,479,354
02/26/2018 48.4 49.11 48.4 48.59 1,912,178
02/23/2018 47.9 48.44 47.42 48.27 1,349,134
02/22/2018 47.46 48.93 47.39 47.83 1,637,718
*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?

Smart Portfolio