LYV
Live Nation Ent (LYV)
NYSE
$173.60+$0.16 (+0.09%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $40.7B
    Market Cap
  • 13.46%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +2.61%
    Low Price$166.85
    High Price$174.79
  • 3 Months
    -1.49%
    Low Price$166.85
    High Price$188.46
  • 1 Year
    +13.46%
    Low Price$125.61
    High Price$188.46
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
173.53
175.88
172.54
173.44
-0.61%
1,648,774
10/22/2026
173.58
176.16
172.37
174.50
+0.09%
1,559,545
10/21/2026
175.05
176.66
173.84
174.34
-0.26%
1,653,377
10/20/2026
171.64
175.16
171.45
174.79
+2.34%
1,799,677
10/19/2026
171.32
173.79
170.28
170.80
+0.17%
1,430,238
10/16/2026
173.67
174.43
168.58
170.51
-1.16%
1,481,215
10/15/2026
169.98
174.14
169.71
172.51
+2.17%
2,004,591
10/14/2026
169.13
171.35
168.58
168.84
-1.45%
1,350,663
10/13/2026
171.83
173.61
170.86
171.32
+0.99%
1,800,970
10/12/2026
170.38
171.06
167.93
169.64
-0.41%
1,754,876
10/09/2026
170.01
174.43
170.01
170.33
-0.59%
1,590,860
10/08/2026
170.16
172.35
169.90
171.34
+0.29%
1,985,027
10/07/2026
170.80
172.33
168.96
170.84
-0.56%
1,162,502
10/06/2026
169.46
173.36
169.46
171.80
+0.66%
1,815,448
10/05/2026
168.23
171.95
167.08
170.67
+1.13%
2,832,146
10/02/2026
167.90
169.46
166.59
168.77
+1.15%
2,070,681
10/01/2026
171.73
171.73
164.82
166.85
-1.45%
2,669,735
09/30/2026
171.39
172.92
169.23
169.30
-1.05%
1,873,944
09/29/2026
171.42
172.43
170.26
171.09
-0.47%
1,508,601
09/28/2026
170.89
174.00
170.71
171.89
+0.60%
2,205,832
09/25/2026
170.59
171.38
168.73
170.87
-0.11%
1,153,245
09/24/2026
168.11
171.41
166.11
171.06
+1.20%
1,936,494
09/23/2026
168.93
171.68
167.82
169.03
-0.48%
2,072,474
09/22/2026
170.97
171.23
167.47
169.84
+0.39%
1,811,110
09/21/2026
168.75
170.22
167.67
169.18
+1.23%
1,871,928
09/18/2026
168.00
168.67
166.40
167.12
-0.72%
4,454,455
09/17/2026
172.29
172.37
168.06
168.34
-1.63%
1,447,829
09/16/2026
171.09
174.70
169.69
171.13
+0.52%
1,722,344
09/15/2026
170.90
171.36
168.42
170.24
-0.73%
1,871,602
09/14/2026
169.46
173.36
169.46
171.49
+0.79%
1,527,552
09/11/2026
174.37
174.37
168.04
170.15
+0.04%
2,044,950
09/10/2026
169.51
172.48
168.47
170.08
+0.05%
1,753,736
09/09/2026
169.89
171.82
169.03
169.99
-0.27%
2,915,119
09/08/2026
172.79
173.02
170.34
170.45
-1.76%
2,679,230
09/04/2026
178.20
178.20
171.72
173.50
-2.25%
1,947,239
09/03/2026
181.30
182.21
176.84
177.49
-1.17%
1,435,357
09/02/2026
177.44
180.65
177.33
179.59
+1.35%
1,810,934
09/01/2026
179.47
180.17
177.13
177.20
-1.50%
1,623,920
08/31/2026
181.16
182.01
178.93
179.89
-0.97%
1,789,814
08/28/2026
180.73
181.71
177.75
181.65
+0.56%
1,279,397
08/27/2026
181.80
183.08
178.90
180.64
-1.10%
1,951,008
08/26/2026
188.82
188.96
182.51
182.64
-2.21%
1,634,199
08/25/2026
184.58
186.80
184.00
186.77
+1.18%
1,442,321
08/24/2026
183.07
185.57
182.14
184.59
+1.52%
1,696,775
08/21/2026
182.74
183.20
181.17
181.82
-0.11%
1,596,738
08/20/2026
183.68
186.12
181.58
182.02
-1.18%
1,535,304
08/19/2026
181.68
185.68
180.04
184.19
+2.42%
1,611,678
08/18/2026
184.28
185.00
179.83
179.84
-2.49%
1,478,604
08/17/2026
186.76
187.28
184.16
184.44
-2.13%
1,629,189
08/14/2026
186.47
189.25
186.08
188.46
+1.29%
1,162,901
08/13/2026
186.22
188.10
185.37
186.06
+0.39%
3,059,226
08/12/2026
183.54
185.85
182.08
185.33
+1.09%
1,580,473
08/11/2026
183.47
185.86
183.00
183.33
-0.71%
1,800,017
08/10/2026
181.05
184.72
179.53
184.64
+2.20%
1,986,935
08/07/2026
182.00
184.17
179.84
180.66
-0.61%
1,336,144
08/06/2026
183.34
184.48
180.78
181.77
-0.95%
1,689,148
08/05/2026
183.93
185.65
182.60
183.52
-0.10%
1,345,595
08/04/2026
181.82
185.45
181.55
183.70
+1.11%
3,043,795
08/03/2026
176.61
182.00
174.82
181.69
+4.34%
3,212,537
07/31/2026
184.90
187.20
171.00
174.13
-5.14%
5,029,639
07/30/2026
184.90
185.33
180.58
183.56
-0.47%
4,112,302
07/30/2026
$1.05 Earnings
07/29/2026
180.92
184.62
179.21
184.43
+1.97%
2,344,458
07/28/2026
179.09
182.64
179.09
180.87
+0.82%
1,615,723
07/27/2026
179.43
180.76
178.28
179.40
+1.22%
1,704,472
07/24/2026
177.30
178.51
175.29
177.24
+0.67%
1,392,207
07/23/2026
177.47
178.56
175.39
176.06
-1.05%
1,628,512
07/22/2026
177.76
180.18
176.59
177.92
+0.05%
1,268,324
07/21/2026
177.48
179.85
176.16
177.83
-1.68%
1,926,767
07/20/2026
181.36
183.98
180.23
180.86
+0.36%
1,637,911
07/17/2026
177.79
181.23
177.79
180.22
+0.21%
1,255,663
07/16/2026
178.66
179.91
176.95
179.85
+0.79%
1,416,658
07/15/2026
181.30
184.33
178.01
178.44
-1.72%
1,734,010
07/14/2026
184.13
184.98
180.56
181.56
-0.92%
1,335,515
07/13/2026
180.19
184.18
180.19
183.25
+1.92%
2,068,776
07/10/2026
183.32
183.33
179.02
179.79
-1.53%
1,631,345
07/09/2026
181.97
186.30
181.75
182.58
+0.24%
2,164,812
07/08/2026
183.52
184.61
180.55
182.14
-0.97%
1,478,102
07/07/2026
184.53
185.70
183.17
183.92
+0.34%
2,101,597
07/06/2026
186.02
188.00
181.39
183.29
-1.77%
2,461,352
07/02/2026
183.15
186.84
180.02
186.59
+1.42%
2,321,465
07/01/2026
184.24
187.64
180.88
183.98
+0.48%
3,145,480
06/30/2026
181.99
184.86
181.78
183.11
+0.30%
5,007,171
06/29/2026
179.39
183.51
177.18
182.56
+1.73%
2,712,073
06/26/2026
175.57
180.92
173.73
179.46
+2.48%
3,577,132
06/25/2026
172.63
176.30
171.27
175.11
+2.12%
2,903,358
06/24/2026
168.11
173.22
166.15
171.47
+1.70%
2,067,852
06/23/2026
169.59
171.72
167.48
168.60
-1.15%
3,127,740
06/22/2026
171.02
172.34
168.14
170.56
-0.40%
3,059,799
06/18/2026
173.22
174.10
169.64
171.24
-0.16%
7,414,547
06/17/2026
173.33
174.69
171.04
171.52
-1.48%
1,731,804
06/16/2026
175.00
175.95
172.79
174.10
-1.00%
1,708,813
06/15/2026
173.42
176.00
171.72
175.85
+1.94%
2,574,441
06/12/2026
173.91
174.00
170.87
172.51
+0.10%
1,552,165
06/11/2026
168.41
175.00
167.50
172.33
+2.88%
3,160,441
06/10/2026
163.26
169.80
161.45
167.50
+2.98%
3,105,747
06/09/2026
159.73
162.66
158.02
162.66
+1.97%
1,688,990
06/08/2026
160.32
162.46
158.96
159.51
-0.35%
1,739,690
06/05/2026
160.84
161.25
158.58
160.07
-0.58%
1,786,708
06/04/2026
165.75
165.77
159.78
161.01
-1.97%
3,272,959