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 |
| 25 Oct 2023 |
USD |
78.12 |
78.39 |
77.825 |
77.83 |
77.83 |
+0.44 (+0.57%)
|
400 |
| 24 Oct 2023 |
USD |
79.55 |
79.55 |
77.39 |
77.39 |
77.39 |
-1.43 (-1.81%)
|
346 |
| 23 Oct 2023 |
USD |
78.965 |
79.5 |
78.82 |
78.82 |
78.82 |
-1.24 (-1.55%)
|
8 |
| 20 Oct 2023 |
USD |
80.395 |
80.405 |
79.0763 |
80.06 |
80.06 |
-1.22 (-1.50%)
|
253 |
| 19 Oct 2023 |
USD |
82.4 |
82.665 |
81.28 |
81.28 |
81.28 |
-1.76 (-2.12%)
|
179 |
| 18 Oct 2023 |
USD |
83.52 |
83.69 |
82.65 |
83.04 |
83.04 |
-2.41 (-2.82%)
|
269 |
| 17 Oct 2023 |
USD |
85.21 |
85.45 |
84.54 |
85.45 |
85.45 |
-0.55 (-0.64%)
|
55 |
| 16 Oct 2023 |
USD |
85.38 |
86 |
85.2 |
86 |
86 |
-0.24 (-0.28%)
|
28 |
| 13 Oct 2023 |
USD |
86.05 |
86.24 |
84.3 |
86.24 |
86.24 |
-0.735 (-0.85%)
|
419 |
| 12 Oct 2023 |
USD |
87.2608 |
87.2608 |
86.2935 |
86.975 |
86.975 |
-0.525 (-0.60%)
|
316 |
| 11 Oct 2023 |
USD |
87.53 |
87.53 |
87.5 |
87.5 |
87.5 |
+0.85 (+0.98%)
|
51 |
| 10 Oct 2023 |
USD |
86.52 |
87.53 |
86.4 |
86.65 |
86.65 |
-0.45 (-0.52%)
|
132 |
| 9 Oct 2023 |
USD |
87.78 |
87.78 |
85.9 |
87.1 |
87.1 |
-0.51 (-0.58%)
|
367 |
| 6 Oct 2023 |
USD |
84.82 |
87.61 |
84.57 |
87.61 |
87.61 |
+2.825 (+3.33%)
|
423 |
| 5 Oct 2023 |
USD |
84.045 |
84.925 |
84.045 |
84.785 |
84.785 |
+1.25 (+1.50%)
|
273 |
| 4 Oct 2023 |
USD |
83.3207 |
83.6 |
82.62 |
83.535 |
83.535 |
+0.502 (+0.60%)
|
280 |
| 3 Oct 2023 |
USD |
83.855 |
84.5834 |
83.0332 |
83.0332 |
83.0332 |
-1.967 (-2.31%)
|
404 |
| 2 Oct 2023 |
USD |
82.72 |
85 |
82.72 |
85 |
85 |
+1.945 (+2.34%)
|
33 |
| 29 Sep 2023 |
USD |
83.72 |
83.85 |
83.055 |
83.055 |
83.055 |
-0.385 (-0.46%)
|
782 |
| 28 Sep 2023 |
USD |
83.7175 |
83.7325 |
83.2124 |
83.44 |
83.44 |
+3.52 (+4.40%)
|
989 |
| 27 Sep 2023 |
USD |
80.63 |
80.63 |
79.92 |
79.92 |
79.92 |
+0.107 (+0.13%)
|
2,256 |
| 26 Sep 2023 |
USD |
79.9856 |
79.9856 |
79.675 |
79.8125 |
79.8125 |
+0.988 (+1.25%)
|
142 |
| 25 Sep 2023 |
USD |
79.05 |
79.05 |
78.7975 |
78.825 |
78.825 |
-1.11 (-1.39%)
|
525 |
| 22 Sep 2023 |
USD |
80.4009 |
80.4185 |
79.935 |
79.935 |
79.935 |
-0.874 (-1.08%)
|
10 |
| 21 Sep 2023 |
USD |
80.74 |
80.86 |
80.6436 |
80.8088 |
80.8088 |
-1.681 (-2.04%)
|
216 |
| 20 Sep 2023 |
USD |
82.53 |
82.53 |
82.49 |
82.49 |
82.49 |
+0.083 (+0.10%)
|
30 |
| 19 Sep 2023 |
USD |
82.407 |
82.407 |
82.407 |
82.407 |
82.407 |
-0.019 (-0.02%)
|
100 |
| 18 Sep 2023 |
USD |
83.5818 |
83.6081 |
82.4262 |
82.4262 |
82.4262 |
-2.164 (-2.56%)
|
373 |
| 15 Sep 2023 |
USD |
84.76 |
85.095 |
84.59 |
84.59 |
84.59 |
-0.106 (-0.13%)
|
127 |
| 14 Sep 2023 |
USD |
82.9681 |
84.9163 |
82.9681 |
84.6963 |
84.6963 |
+2.901 (+3.55%)
|
2,193 |
