NYSE:LYV
Live Nation Entertainment Inc Stock Price (Quote)
$88.27
-1.01 (-1.13%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.61 | $105.14 | Thursday, 2nd May 2024 LYV stock ended at $88.27. This is 1.13% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.36% from a day low at $87.61 to a day high of $89.68. |
| 90 days | $86.67 | $107.24 | |
| 52 weeks | $66.38 | $107.24 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $89.55 | $89.68 | $87.61 | $88.27 | 2 125 757 |
| May 01, 2024 | $89.61 | $90.49 | $88.31 | $89.28 | 1 497 925 |
| Apr 30, 2024 | $90.41 | $90.50 | $88.56 | $88.91 | 2 323 720 |
| Apr 29, 2024 | $90.01 | $90.70 | $89.55 | $90.54 | 1 335 960 |
| Apr 26, 2024 | $88.38 | $89.92 | $87.78 | $89.83 | 1 754 697 |
| Apr 25, 2024 | $88.55 | $89.55 | $88.26 | $88.49 | 1 908 478 |
| Apr 24, 2024 | $90.00 | $90.61 | $89.33 | $89.65 | 1 235 292 |
| Apr 23, 2024 | $88.75 | $92.08 | $88.46 | $90.09 | 2 133 001 |
| Apr 22, 2024 | $90.26 | $90.68 | $88.16 | $88.45 | 1 819 294 |
| Apr 19, 2024 | $89.98 | $90.52 | $89.15 | $89.96 | 2 139 661 |
| Apr 18, 2024 | $91.36 | $91.88 | $89.62 | $89.64 | 3 379 570 |
| Apr 17, 2024 | $92.75 | $94.53 | $91.55 | $91.82 | 4 412 405 |
| Apr 16, 2024 | $90.99 | $94.28 | $90.61 | $92.21 | 9 636 731 |
| Apr 15, 2024 | $101.95 | $102.72 | $99.19 | $99.77 | 1 702 114 |
| Apr 12, 2024 | $101.38 | $102.39 | $100.54 | $101.04 | 1 329 343 |
| Apr 11, 2024 | $101.35 | $102.90 | $100.60 | $102.74 | 1 143 752 |
| Apr 10, 2024 | $101.45 | $102.00 | $101.00 | $101.42 | 1 884 261 |
| Apr 09, 2024 | $103.10 | $103.31 | $102.28 | $102.73 | 829 643 |
| Apr 08, 2024 | $103.46 | $104.07 | $102.71 | $102.80 | 1 205 358 |
| Apr 05, 2024 | $102.74 | $104.18 | $102.74 | $103.52 | 932 125 |
| Apr 04, 2024 | $105.00 | $105.14 | $102.36 | $102.41 | 1 569 930 |
| Apr 03, 2024 | $104.01 | $104.95 | $103.67 | $104.20 | 1 330 904 |
| Apr 02, 2024 | $103.69 | $105.00 | $102.26 | $104.88 | 2 399 731 |
| Apr 01, 2024 | $105.78 | $106.71 | $103.93 | $104.22 | 1 959 668 |
| Mar 28, 2024 | $106.94 | $107.24 | $105.48 | $105.77 | 1 441 634 |
