LYV
Live Nation Ent (LYV)
NYSE
$169.86-$0.29 (-0.17%)
Price as of Sep 11, 2026 7:44 PM EDT
  • $39.6B
    Market Cap
  • -2.06%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -7.19%
    Low Price$169.99
    High Price$188.46
  • 3 Months
    -1.27%
    Low Price$168.60
    High Price$188.46
  • 1 Year
    -2.06%
    Low Price$125.61
    High Price$188.46
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
166.79
167.77
163.31
164.25
-2.02%
2,248,794
06/02/2026
169.31
170.15
166.49
167.64
-1.65%
2,593,488
06/01/2026
169.10
171.31
166.83
170.45
+1.21%
1,633,490
05/29/2026
166.34
170.90
165.97
168.41
+0.83%
3,559,506
05/28/2026
166.00
168.57
164.24
167.03
+0.28%
1,683,833
05/27/2026
166.28
168.95
165.68
166.56
+0.02%
2,511,431
05/26/2026
167.17
169.32
166.09
166.52
+0.59%
2,191,118
05/22/2026
165.67
167.02
164.16
165.55
-0.26%
1,226,003
05/21/2026
162.22
167.97
161.38
165.98
+0.94%
2,203,490
05/20/2026
162.53
165.11
159.71
164.44
+0.88%
4,741,787
05/19/2026
166.46
166.76
163.01
163.01
-2.67%
2,494,118
05/18/2026
168.75
170.83
167.06
167.49
-0.82%
1,442,989
05/15/2026
168.88
169.90
167.18
168.87
-0.66%
1,923,980
05/14/2026
169.59
173.12
168.30
169.99
+0.91%
2,027,496
05/13/2026
165.62
170.21
163.93
168.46
+1.68%
2,148,112
05/12/2026
162.64
167.39
161.55
165.67
+1.64%
2,341,068
05/11/2026
160.83
164.56
159.77
163.00
-0.17%
2,499,116
05/08/2026
166.57
167.01
162.25
163.28
-1.49%
3,571,343
05/07/2026
169.01
169.71
162.26
165.75
-1.23%
4,471,699
05/06/2026
161.43
169.91
159.20
167.82
+6.71%
6,608,169
05/05/2026
158.04
159.31
156.24
157.26
-0.20%
3,487,868
05/05/2026
-$1.85 Earnings
05/04/2026
158.69
158.70
156.39
157.58
-0.42%
2,288,891
05/01/2026
158.85
159.01
156.05
158.25
+0.20%
2,441,531
04/30/2026
152.75
158.22
152.21
157.94
+3.14%
2,518,762
04/29/2026
152.43
154.22
151.44
153.13
-1.05%
1,454,791
04/28/2026
157.34
158.16
154.34
154.75
-1.11%
1,811,654
04/27/2026
155.42
158.00
154.54
156.49
-0.10%
2,177,595
04/24/2026
152.38
156.95
151.06
156.64
+2.24%
2,526,636
04/23/2026
153.83
155.79
151.85
153.21
-0.92%
2,739,254