The highest closing price for Live Nation Entertainment (LYV) last month was $154.66, on February 18. It was up 0.9% for the month. The latest price is $127.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $141.20 | $143.40 | $140.17 | $143.36 | 2,905,001 |
February 27 2025 | $142.75 | $143.72 | $139.67 | $140.96 | 2,990,154 |
February 26 2025 | $144.68 | $147.30 | $139.94 | $142.16 | 3,951,498 |
February 25 2025 | $154.54 | $154.58 | $143.76 | $144.46 | 3,967,303 |
February 24 2025 | $151.00 | $157.49 | $150.17 | $154.62 | 3,357,298 |
February 21 2025 | $156.77 | $157.75 | $148.50 | $149.40 | 5,271,526 |
February 20 2025 | $152.71 | $154.25 | $150.27 | $152.32 | 3,061,747 |
February 19 2025 | $155.00 | $155.10 | $151.05 | $153.67 | 1,948,515 |
February 18 2025 | $154.68 | $155.05 | $153.00 | $154.66 | 1,783,546 |
February 14 2025 | $152.20 | $153.94 | $152.05 | $153.76 | 1,461,371 |
February 13 2025 | $150.00 | $152.93 | $149.47 | $152.58 | 2,279,240 |
February 12 2025 | $146.02 | $149.80 | $145.37 | $149.69 | 2,017,968 |
February 11 2025 | $146.59 | $147.58 | $144.58 | $146.79 | 2,098,118 |
February 10 2025 | $148.77 | $149.10 | $145.72 | $147.30 | 2,323,899 |
February 07 2025 | $149.84 | $152.11 | $147.18 | $148.31 | 2,540,529 |
February 06 2025 | $149.87 | $150.50 | $147.73 | $149.99 | 2,458,340 |
February 05 2025 | $148.23 | $150.30 | $147.17 | $149.51 | 2,342,268 |
February 04 2025 | $147.55 | $148.36 | $146.43 | $148.06 | 2,308,940 |
February 03 2025 | $142.07 | $145.88 | $141.00 | $145.84 | 1,531,461 |
Daily pricing data for Live Nation Entertainment dates back to 12/14/2005, and may be incomplete.
