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 |
| 6 Dec 2023 |
USD |
82.49 |
83.0242 |
81.94 |
82.77 |
82.77 |
+0.756 (+0.92%)
|
127 |
| 5 Dec 2023 |
USD |
84.05 |
84.05 |
81.87 |
82.014 |
82.014 |
-2.196 (-2.61%)
|
1,744 |
| 4 Dec 2023 |
USD |
84.585 |
85.47 |
83.83 |
84.21 |
84.21 |
-0.72 (-0.85%)
|
245 |
| 1 Dec 2023 |
USD |
84.19 |
84.93 |
84.01 |
84.93 |
84.93 |
+0.84 (+1.00%)
|
412 |
| 30 Nov 2023 |
USD |
84.04 |
84.14 |
84 |
84.09 |
84.09 |
-0.08 (-0.10%)
|
231 |
| 29 Nov 2023 |
USD |
84.55 |
84.93 |
83.77 |
84.17 |
84.17 |
-1.426 (-1.67%)
|
290 |
| 28 Nov 2023 |
USD |
86.3 |
86.3 |
85.23 |
85.596 |
85.596 |
-1.224 (-1.41%)
|
28 |
| 27 Nov 2023 |
USD |
86.7181 |
87.2 |
86.59 |
86.82 |
86.82 |
-0.71 (-0.81%)
|
1,155 |
| 24 Nov 2023 |
USD |
88.16 |
88.16 |
87.53 |
87.53 |
87.53 |
-0.194 (-0.22%)
|
36 |
| 23 Nov 2023 |
USD |
87.724 |
87.724 |
87.724 |
87.724 |
87.724 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
87.64 |
88.27 |
86.58 |
87.724 |
87.724 |
+0.314 (+0.36%)
|
144 |
| 21 Nov 2023 |
USD |
89.14 |
89.38 |
87.17 |
87.41 |
87.41 |
-3.07 (-3.39%)
|
801 |
| 20 Nov 2023 |
USD |
89.42 |
90.94 |
89.04 |
90.48 |
90.48 |
+1.26 (+1.41%)
|
128 |
| 17 Nov 2023 |
USD |
88.59 |
89.54 |
88.59 |
89.22 |
89.22 |
-0.155 (-0.17%)
|
399 |
| 16 Nov 2023 |
USD |
89 |
89.44 |
88.798 |
89.3748 |
89.3748 |
+0.435 (+0.49%)
|
310 |
| 15 Nov 2023 |
USD |
89.55 |
89.74 |
88.94 |
88.94 |
88.94 |
-0.453 (-0.51%)
|
275 |
| 14 Nov 2023 |
USD |
88.46 |
90.02 |
88.46 |
89.3925 |
89.3925 |
+1.552 (+1.77%)
|
56 |
| 13 Nov 2023 |
USD |
87.69 |
88.12 |
87.19 |
87.84 |
87.84 |
+0.847 (+0.97%)
|
61 |
| 10 Nov 2023 |
USD |
86.14 |
87.2138 |
85.37 |
86.9932 |
86.9932 |
-0.542 (-0.62%)
|
308 |
| 9 Nov 2023 |
USD |
87.5357 |
87.5357 |
87.5357 |
87.5357 |
87.5357 |
-0.859 (-0.97%)
|
25 |
| 8 Nov 2023 |
USD |
86.335 |
88.69 |
86.335 |
88.395 |
88.395 |
+2.495 (+2.90%)
|
1,223 |
| 7 Nov 2023 |
USD |
85.38 |
85.9 |
85.38 |
85.9 |
85.9 |
-0.34 (-0.39%)
|
41 |
| 6 Nov 2023 |
USD |
85.24 |
86.8471 |
84.31 |
86.24 |
86.24 |
-0.07 (-0.08%)
|
21,400 |
| 3 Nov 2023 |
USD |
84.35 |
86.9 |
81.485 |
86.31 |
86.31 |
+3.68 (+4.45%)
|
1,548 |
| 2 Nov 2023 |
USD |
81.01 |
82.76 |
80.5 |
82.63 |
82.63 |
+2.66 (+3.33%)
|
136 |
| 1 Nov 2023 |
USD |
80.21 |
80.79 |
79.94 |
79.97 |
79.97 |
+0.04 (+0.05%)
|
530 |
| 31 Oct 2023 |
USD |
78.55 |
79.93 |
78.42 |
79.93 |
79.93 |
+1.37 (+1.74%)
|
110 |
| 30 Oct 2023 |
USD |
77.8577 |
78.56 |
77.38 |
78.56 |
78.56 |
+1.574 (+2.05%)
|
713 |
| 27 Oct 2023 |
USD |
78.3 |
78.3 |
76.9856 |
76.9856 |
76.9856 |
-1.334 (-1.70%)
|
171 |
| 26 Oct 2023 |
USD |
78.79 |
79.58 |
78.26 |
78.32 |
78.32 |
+0.49 (+0.63%)
|
203 |
