LYV
Live Nation Ent (LYV)
NYSE
$168.65-$1.91 (-1.12%)
Price as of Jun 23, 2026 5:03 PM EDT
  • $39.7B
    Market Cap
  • 13.19%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +3.03%
    Low Price$159.51
    High Price$175.85
  • 3 Months
    +14.59%
    Low Price$145.71
    High Price$175.85
  • 1 Year
    +13.19%
    Low Price$125.61
    High Price$175.85
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
153.19
155.69
152.62
154.63
+0.82%
1,496,780
04/21/2026
156.34
158.06
153.08
153.37
-1.74%
2,147,878
04/20/2026
155.44
158.35
155.11
156.09
-0.30%
2,886,535
04/17/2026
160.69
161.75
155.14
156.56
-2.51%
4,115,216
04/16/2026
156.10
160.88
155.24
160.59
+3.06%
4,744,122
04/15/2026
166.53
168.09
153.42
155.82
-6.29%
6,431,112
04/14/2026
165.72
168.55
165.26
166.28
+0.34%
1,774,991
04/13/2026
158.18
166.64
158.18
165.72
+3.19%
2,488,660
04/10/2026
164.52
164.67
160.03
160.59
-1.88%
3,204,265
04/09/2026
162.55
164.75
161.03
163.66
+0.06%
2,564,857
04/08/2026
163.67
165.98
161.66
163.56
+3.33%
3,557,354
04/07/2026
159.65
160.69
157.06
158.29
-1.14%
2,113,804
04/06/2026
157.25
160.70
155.66
160.12
+2.81%
1,911,692
04/02/2026
150.91
156.15
149.26
155.75
+2.04%
2,224,813
04/01/2026
152.51
154.13
150.32
152.63
+0.08%
3,095,257
03/31/2026
150.73
155.50
149.47
152.51
+2.57%
6,271,848
03/30/2026
148.14
150.86
146.50
148.69
+2.05%
2,058,310
03/27/2026
149.28
150.03
144.00
145.71
-2.89%
2,934,551
03/26/2026
153.93
154.66
149.50
150.05
-3.14%
1,836,788
03/25/2026
154.05
156.09
152.32
154.92
+1.45%
2,139,743
03/24/2026
151.54
154.91
150.80
152.70
+0.57%
2,369,819
03/23/2026
151.07
154.13
150.72
151.83
+2.00%
2,496,258
03/20/2026
152.56
154.49
148.17
148.85
-3.46%
5,278,357
03/19/2026
155.54
156.44
152.19
154.19
-1.46%
1,795,164
03/18/2026
155.10
158.64
153.73
156.47
+0.42%
1,921,398
03/17/2026
158.90
160.16
155.68
155.82
-0.79%
1,393,424
03/16/2026
153.95
157.46
153.12
157.06
+2.01%
3,214,787
03/13/2026
160.98
162.11
152.64
153.97
-3.96%
4,035,017
03/12/2026
166.00
166.03
159.84
160.32
-3.32%
3,149,329
03/11/2026
165.66
166.69
163.48
165.83
+0.18%
1,837,762
03/10/2026
165.13
167.00
162.54
165.53
-0.16%
3,377,352
03/09/2026
162.13
167.56
160.62
165.80
+6.19%
7,681,158
03/06/2026
159.16
160.45
156.10
156.13
-2.28%
2,604,633
03/05/2026
157.10
160.33
157.09
159.78
+0.72%
2,917,344
03/04/2026
161.28
162.70
155.19
158.64
-2.12%
3,361,921
03/03/2026
159.08
162.57
154.63
162.07
+0.16%
3,976,370
03/02/2026
160.11
161.98
155.35
161.81
-0.20%
3,195,779
02/27/2026
157.90
164.33
157.27
162.14
+2.68%
5,352,794
02/26/2026
156.16
159.66
155.41
157.91
+1.73%
1,861,891
02/25/2026
159.90
160.72
155.04
155.22
-1.75%
3,481,156
02/24/2026
158.02
159.55
157.52
157.98
-0.19%
2,826,106
02/23/2026
162.88
165.36
157.75
158.28
-2.70%
3,509,640
02/20/2026
161.25
168.54
160.75
162.67
+3.31%
6,894,950
02/19/2026
155.78
161.35
154.43
157.46
+1.08%
3,758,128
02/19/2026
-$0.96 Earnings
02/18/2026
159.93
160.45
154.24
155.78
-1.11%
3,554,496
02/17/2026
156.22
158.22
152.73
157.53
-0.47%
2,372,716
02/13/2026
156.25
159.80
154.01
158.27
+2.20%
2,539,644
02/12/2026
150.45
159.89
150.00
154.87
+2.49%
5,006,144
02/11/2026
150.23
151.34
147.86
151.11
+1.20%
2,418,511
02/10/2026
148.50
152.28
147.72
149.32
+0.95%
2,109,290
02/09/2026
140.96
148.21
140.45
147.91
+5.02%
2,937,981
02/06/2026
139.10
141.65
138.00
140.84
+1.85%
2,880,723
02/05/2026
141.29
142.83
136.42
138.28
-2.93%
2,348,528
02/04/2026
141.48
142.59
139.81
142.46
+0.79%
2,819,305
02/03/2026
143.21
143.51
138.74
141.34
-1.81%
2,864,673
02/02/2026
144.71
146.77
142.48
143.94
-1.04%
1,847,384
01/30/2026
147.40
148.12
143.29
145.45
-1.58%
1,824,415