Live Nation Entertainment, Inc. Common Stock (LYV)

Historical Prices For Live Nation Entertainment, Inc. Common Stock (LYV)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	132.72	133.34	131.47	132.76	1,286,537	132.76
4/24/2025	130.90	133.87	129.02	132.72	1,742,616	132.72
4/23/2025	131.84	134.54	130.49	131.28	3,284,172	131.28
4/22/2025	125.74	128.84	125.05	128.50	2,636,222	128.50
4/21/2025	127.00	127.50	122.08	123.48	2,059,468	123.48
4/17/2025	126.38	128.74	125.14	127.22	2,571,579	127.22
4/16/2025	127.94	128.04	123.88	125.46	1,847,498	125.46
4/15/2025	128.40	130.12	128.22	128.98	1,552,574	128.98
4/14/2025	131.31	131.59	127.07	128.40	1,697,347	128.40
4/11/2025	127.50	130.46	125.41	129.60	2,335,553	129.60
4/10/2025	128.92	130.13	124.53	129.23	3,102,538	129.23
4/09/2025	118.35	133.31	117.81	131.75	3,883,475	131.75
4/08/2025	124.11	125.13	117.29	118.81	3,282,954	118.81
4/07/2025	116.32	124.35	113.20	119.23	3,659,008	119.23
4/04/2025	121.80	123.04	117.83	120.84	3,788,374	120.84
4/03/2025	127.89	130.36	125.57	126.06	3,395,092	126.06
4/02/2025	129.99	134.83	129.99	134.65	2,606,967	134.65
4/01/2025	130.25	133.63	129.27	132.01	3,885,059	132.01
3/31/2025	125.34	131.60	124.10	130.58	7,951,726	130.58
3/28/2025	128.14	128.33	124.30	125.03	1,731,650	125.03
3/27/2025	125.92	129.51	125.26	128.08	1,978,629	128.08
3/26/2025	127.18	129.76	126.14	126.75	1,643,199	126.75
3/25/2025	127.40	128.64	125.72	127.02	2,177,493	127.02
3/24/2025	125.00	127.61	124.73	127.02	1,734,575	127.02
3/21/2025	121.07	123.07	119.25	123.06	3,075,872	123.06
3/20/2025	121.46	124.10	121.00	122.14	1,509,537	122.14
3/19/2025	119.52	123.97	119.23	122.65	1,921,492	122.65
3/18/2025	121.32	121.97	118.35	119.21	1,728,513	119.21
3/17/2025	119.22	122.25	119.14	121.91	2,598,618	121.91
3/14/2025	118.25	120.61	117.00	119.26	3,159,238	119.26
3/13/2025	121.00	121.46	112.88	115.79	6,052,931	115.79
3/12/2025	124.57	125.76	120.28	122.92	4,233,768	122.92
3/11/2025	122.66	125.42	120.26	121.64	2,997,931	121.64
3/10/2025	124.37	125.44	120.49	122.79	3,472,165	122.79
3/07/2025	129.50	130.39	122.91	127.51	3,820,647	127.51
3/06/2025	134.60	136.78	130.63	131.11	2,517,398	131.11
3/05/2025	138.10	138.10	134.54	136.84	2,245,512	136.84
3/04/2025	141.25	141.34	135.64	138.15	2,592,258	138.15
3/03/2025	144.27	145.79	141.48	142.26	2,281,769	142.26
2/28/2025	141.20	143.40	140.17	143.36	2,905,004	143.36
2/27/2025	142.75	143.72	139.67	140.96	2,989,789	140.96
2/26/2025	144.68	147.30	139.94	142.16	3,951,498	142.16
2/25/2025	154.54	154.58	143.76	144.46	3,967,271	144.46
2/24/2025	151.00	157.49	150.17	154.62	3,357,146	154.62
2/21/2025	156.77	157.75	148.50	149.40	5,271,555	149.40
2/20/2025	152.71	154.25	150.27	152.32	3,061,049	152.32
2/19/2025	155.00	155.10	151.05	153.67	1,948,439	153.67
2/18/2025	154.68	155.05	153.00	154.66	1,795,677	154.66
2/14/2025	152.20	153.94	152.05	153.76	1,461,372	153.76
2/13/2025	150.00	152.93	149.47	152.58	2,278,684	152.58
2/12/2025	146.02	149.80	145.37	149.69	2,017,959	149.69
2/11/2025	146.59	147.57	144.58	146.79	2,098,077	146.79
2/10/2025	148.77	149.10	145.72	147.30	2,323,825	147.30
2/07/2025	149.84	152.11	147.18	148.31	2,540,531	148.31
2/06/2025	149.87	150.50	147.73	149.99	2,458,216	149.99
2/05/2025	148.23	150.30	147.17	149.51	2,342,264	149.51
2/04/2025	147.55	148.36	146.43	148.06	2,308,927	148.06
2/03/2025	142.07	145.88	141.00	145.84	1,531,307	145.84
1/31/2025	144.53	145.33	143.76	144.68	1,997,706	144.68
1/30/2025	143.60	144.79	143.13	144.06	1,504,740	144.06
1/29/2025	142.75	143.50	142.22	142.47	1,998,585	142.47
1/28/2025	140.40	143.37	139.68	142.43	1,545,076	142.43
1/27/2025	138.02	140.94	137.93	140.13	2,406,740	140.13