Live Nation Entertainment... (LYV)
NYSE: LYV
· Real-Time Price · USD
162.16
1.23 (0.76%)
At close: Aug 18, 2025, 3:59 PM
161.83
-0.20%
After-hours: Aug 18, 2025, 06:51 PM EDT
LYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 161.89 | 163.00 | 160.13 | 162.12 | 162.12 | 0.74% | 1,633,328 |
| Aug 15, 2025 | 162.40 | 162.65 | 159.62 | 160.93 | 160.93 | -0.41% | 2,891,900 |
| Aug 14, 2025 | 157.96 | 162.95 | 156.96 | 161.60 | 161.60 | 1.72% | 3,654,101 |
| Aug 13, 2025 | 159.69 | 159.97 | 157.08 | 158.87 | 158.87 | 0.28% | 1,767,603 |
| Aug 12, 2025 | 155.91 | 159.00 | 155.32 | 158.43 | 158.43 | 2.56% | 1,906,968 |
| Aug 11, 2025 | 153.19 | 156.08 | 152.78 | 154.47 | 154.47 | 0.88% | 3,041,089 |
| Aug 8, 2025 | 147.23 | 156.65 | 146.04 | 153.13 | 153.13 | 3.28% | 3,917,266 |
| Aug 7, 2025 | 149.53 | 150.69 | 146.39 | 148.27 | 148.27 | -0.68% | 3,596,933 |
| Aug 6, 2025 | 150.87 | 150.87 | 147.95 | 149.29 | 149.29 | -0.75% | 2,185,109 |
| Aug 5, 2025 | 151.29 | 151.60 | 148.73 | 150.42 | 150.42 | -0.58% | 1,718,309 |
| Aug 4, 2025 | 146.87 | 151.65 | 146.61 | 151.29 | 151.29 | 3.52% | 2,013,136 |
| Aug 1, 2025 | 146.03 | 147.85 | 143.25 | 146.14 | 146.14 | -1.06% | 1,736,018 |
| Jul 31, 2025 | 152.19 | 152.77 | 147.56 | 147.70 | 147.70 | -2.95% | 2,093,361 |
| Jul 30, 2025 | 150.76 | 153.59 | 150.23 | 152.19 | 152.19 | 1.13% | 1,860,739 |
| Jul 29, 2025 | 153.08 | 153.76 | 149.57 | 150.49 | 150.49 | -1.69% | 2,417,965 |
| Jul 28, 2025 | 152.83 | 153.22 | 150.58 | 153.08 | 153.08 | 0.01% | 1,125,671 |
| Jul 25, 2025 | 152.24 | 153.10 | 151.36 | 153.06 | 153.06 | 0.11% | 1,202,743 |
| Jul 24, 2025 | 154.04 | 155.07 | 152.89 | 152.89 | 152.89 | -0.51% | 1,768,114 |
| Jul 23, 2025 | 150.79 | 153.76 | 149.31 | 153.67 | 153.67 | 1.79% | 2,223,812 |
| Jul 22, 2025 | 149.28 | 151.31 | 147.41 | 150.97 | 150.97 | 1.02% | 1,889,653 |