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 |
| 30 May 2024 |
USD |
94.46 |
94.4644 |
93.4983 |
94.01 |
94.01 |
-0.37 (-0.39%)
|
115 |
| 29 May 2024 |
USD |
93.35 |
94.38 |
93 |
94.38 |
94.38 |
-1.78 (-1.85%)
|
45 |
| 28 May 2024 |
USD |
95.18 |
96.55 |
95.03 |
96.16 |
96.16 |
+1.01 (+1.06%)
|
1,116 |
| 24 May 2024 |
USD |
94.3 |
95.31 |
94.13 |
95.15 |
95.15 |
+1.9 (+2.04%)
|
823 |
| 23 May 2024 |
USD |
95.19 |
99.735 |
93.25 |
93.25 |
93.25 |
-8.23 (-8.11%)
|
5,958 |
| 22 May 2024 |
USD |
102.4 |
102.5 |
101.17 |
101.48 |
101.48 |
+0.28 (+0.28%)
|
140 |
| 21 May 2024 |
USD |
98.985 |
101.61 |
98.985 |
101.2 |
101.2 |
+2.19 (+2.21%)
|
346 |
| 20 May 2024 |
USD |
96.66 |
99.09 |
95.73 |
99.01 |
99.01 |
+2.7 (+2.80%)
|
443 |
| 17 May 2024 |
USD |
96.47 |
96.65 |
95.48 |
96.31 |
96.31 |
-0.64 (-0.66%)
|
173 |
| 16 May 2024 |
USD |
97.14 |
97.14 |
96.144 |
96.95 |
96.95 |
+0.1 (+0.10%)
|
300 |
| 15 May 2024 |
USD |
95.84 |
96.85 |
95.76 |
96.85 |
96.85 |
+0.66 (+0.69%)
|
110 |
| 14 May 2024 |
USD |
96.2 |
96.41 |
95.77 |
96.19 |
96.19 |
+0.35 (+0.37%)
|
28 |
| 13 May 2024 |
USD |
97.5 |
97.9 |
95.71 |
95.84 |
95.84 |
+0.11 (+0.11%)
|
147 |
| 10 May 2024 |
USD |
97.25 |
97.25 |
95.4033 |
95.73 |
95.73 |
-0.91 (-0.94%)
|
107 |
| 9 May 2024 |
USD |
95.22 |
96.64 |
94.77 |
96.64 |
96.64 |
+1.115 (+1.17%)
|
51 |
| 8 May 2024 |
USD |
95.24 |
95.865 |
95.24 |
95.525 |
95.525 |
-1.605 (-1.65%)
|
315 |
| 7 May 2024 |
USD |
96.23 |
98.15 |
95.22 |
97.13 |
97.13 |
+0.83 (+0.86%)
|
756 |
| 3 May 2024 |
USD |
92.455 |
96.78 |
92.3 |
96.3 |
96.3 |
+7.845 (+8.87%)
|
996 |
| 2 May 2024 |
USD |
89.55 |
90.04 |
87.884 |
88.455 |
88.455 |
-0.42 (-0.47%)
|
1,950 |
| 1 May 2024 |
USD |
89.8776 |
89.8776 |
88.44 |
88.8752 |
88.8752 |
-0.045 (-0.05%)
|
191 |
| 30 Apr 2024 |
USD |
90.015 |
90.62 |
88.92 |
88.92 |
88.92 |
-1.19 (-1.32%)
|
310 |
| 29 Apr 2024 |
USD |
89.812 |
90.54 |
89.7 |
90.11 |
90.11 |
+1.684 (+1.90%)
|
821 |
| 26 Apr 2024 |
USD |
88.78 |
88.78 |
87.8679 |
88.426 |
88.426 |
-0.614 (-0.69%)
|
189 |
| 25 Apr 2024 |
USD |
89.07 |
89.29 |
88.46 |
89.04 |
89.04 |
-0.81 (-0.90%)
|
100 |
| 24 Apr 2024 |
USD |
90.54 |
90.54 |
89.32 |
89.85 |
89.85 |
-1.51 (-1.65%)
|
1,127 |
| 23 Apr 2024 |
USD |
89.09 |
91.82 |
88.45 |
91.36 |
91.36 |
+2.15 (+2.41%)
|
287 |
| 22 Apr 2024 |
USD |
90.572 |
90.639 |
88.48 |
89.21 |
89.21 |
-0.7 (-0.78%)
|
162 |
| 19 Apr 2024 |
USD |
89.835 |
90.4258 |
89.44 |
89.91 |
89.91 |
-0.08 (-0.09%)
|
437 |
| 18 Apr 2024 |
USD |
91 |
92.42 |
89.9242 |
89.99 |
89.99 |
-2.28 (-2.47%)
|
856 |
| 17 Apr 2024 |
USD |
92.46 |
94.47 |
91.7 |
92.27 |
92.27 |
-0.32 (-0.35%)
|
1,001 |
