Live Nation Entertainment Inc.
Sector:
Communication Services,
Industry:
Movies & Entertainment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
109.77 |
111.04 |
109.26 |
109.94 |
109.94 |
+0.05 (+0.05%)
|
19 |
| 3 Oct 2024 |
USD |
111.05 |
111.77 |
108.28 |
109.89 |
109.89 |
-1.6 (-1.44%)
|
161 |
| 2 Oct 2024 |
USD |
110.89 |
111.93 |
110.17 |
111.49 |
111.49 |
+1.878 (+1.71%)
|
252 |
| 1 Oct 2024 |
USD |
109.38 |
110.1463 |
108.6 |
109.6118 |
109.6118 |
+0.612 (+0.56%)
|
648 |
| 30 Sep 2024 |
USD |
108.66 |
109.28 |
107.84 |
109 |
109 |
+1.158 (+1.07%)
|
967 |
| 27 Sep 2024 |
USD |
107.96 |
109.1 |
107.25 |
107.8419 |
107.8419 |
-0.178 (-0.16%)
|
270 |
| 26 Sep 2024 |
USD |
107.67 |
108.07 |
106.64 |
108.02 |
108.02 |
+1.49 (+1.40%)
|
199 |
| 25 Sep 2024 |
USD |
106.94 |
108.04 |
106.47 |
106.53 |
106.53 |
-0.82 (-0.76%)
|
529 |
| 24 Sep 2024 |
USD |
105.0913 |
107.44 |
104.59 |
107.35 |
107.35 |
+2.45 (+2.34%)
|
542 |
| 23 Sep 2024 |
USD |
104.075 |
104.95 |
103.37 |
104.9 |
104.9 |
+1.7 (+1.65%)
|
18 |
| 20 Sep 2024 |
USD |
103.54 |
104.4 |
102.935 |
103.2 |
103.2 |
-1.21 (-1.16%)
|
112 |
| 19 Sep 2024 |
USD |
105 |
105.55 |
104.13 |
104.41 |
104.41 |
+0.54 (+0.52%)
|
215 |
| 18 Sep 2024 |
USD |
103.49 |
104.62 |
102.45 |
103.87 |
103.87 |
+0.85 (+0.82%)
|
79 |
| 17 Sep 2024 |
USD |
102.5 |
103.0205 |
101.83 |
103.0205 |
103.0205 |
+2.2 (+2.18%)
|
599 |
| 16 Sep 2024 |
USD |
99.58 |
102.34 |
99.22 |
100.82 |
100.82 |
+1.93 (+1.95%)
|
505 |
| 13 Sep 2024 |
USD |
97.2 |
98.89 |
97.2 |
98.89 |
98.89 |
+1.16 (+1.19%)
|
74 |
| 12 Sep 2024 |
USD |
97.24 |
97.99 |
96.78 |
97.73 |
97.73 |
-0.12 (-0.12%)
|
283 |
| 11 Sep 2024 |
USD |
96.19 |
98.12 |
95.24 |
97.85 |
97.85 |
+3.67 (+3.90%)
|
569 |
| 10 Sep 2024 |
USD |
95.31 |
95.63 |
93.68 |
94.18 |
94.18 |
-1 (-1.05%)
|
39 |
| 9 Sep 2024 |
USD |
93.32 |
96.15 |
93.07 |
95.18 |
95.18 |
+2.5 (+2.70%)
|
273 |
| 6 Sep 2024 |
USD |
95.1 |
95.31 |
92.68 |
92.68 |
92.68 |
-2.29 (-2.41%)
|
10,419 |
| 5 Sep 2024 |
USD |
95.08 |
95.64 |
93.96 |
94.97 |
94.97 |
-0.263 (-0.28%)
|
576 |
| 4 Sep 2024 |
USD |
95.55 |
96.2494 |
95.2331 |
95.2331 |
95.2331 |
-0.707 (-0.74%)
|
342 |
| 3 Sep 2024 |
USD |
97.65 |
98.1627 |
95.93 |
95.94 |
95.94 |
-1.07 (-1.10%)
|
738 |
| 2 Sep 2024 |
USD |
97.01 |
97.01 |
97.01 |
97.01 |
97.01 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
97.83 |
97.93 |
96.94 |
97.01 |
97.01 |
-1.11 (-1.13%)
|
206 |
| 29 Aug 2024 |
USD |
97.4818 |
99.7096 |
97.28 |
98.12 |
98.12 |
+1.12 (+1.15%)
|
413 |
| 28 Aug 2024 |
USD |
96.58 |
97.23 |
96.26 |
97 |
97 |
+0.12 (+0.12%)
|
669 |
| 27 Aug 2024 |
USD |
96.05 |
96.88 |
95.47 |
96.88 |
96.88 |
+0.4 (+0.41%)
|
37 |
| 23 Aug 2024 |
USD |
97 |
97.24 |
95.98 |
96.48 |
96.48 |
+0.57 (+0.59%)
|
12 |
