NYSE:LYV | Historical Stock Price | Live Nation Entertainment, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.62$6.20$14.66$34.65$81.91$193.662005-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.47$71.471,056,100——
2019-12-30$71.21$71.211,540,300——
2019-12-27$71.65$71.651,229,900——
2019-12-26$71.54$71.541,147,700——
2019-12-24$70.61$70.61783,800——
2019-12-23$70.44$70.443,092,300——
2019-12-20$71.55$71.5527,143,600——
2019-12-19$69.83$69.836,889,300——
2019-12-18$63.95$63.952,973,000——
2019-12-17$62.91$62.914,795,600——
2019-12-16$63.56$63.565,895,600——
2019-12-13$64.34$64.344,324,400——
2019-12-12$69.43$69.43571,000——
2019-12-11$69.44$69.44725,300——
2019-12-10$69.60$69.60717,800——
2019-12-09$69.05$69.05650,000——
2019-12-06$70.48$70.48728,600——
2019-12-05$70.13$70.13715,300——
2019-12-04$69.48$69.481,090,300——
2019-12-03$69.16$69.161,457,100——
2019-12-02$69.01$69.01849,700——
2019-11-29$69.81$69.81512,700——
2019-11-27$70.47$70.47870,000——
2019-11-26$69.65$69.651,306,800——
2019-11-25$69.03$69.031,747,100——
2019-11-22$67.59$67.591,576,000——
2019-11-21$66.16$66.161,307,600——
2019-11-20$67.71$67.711,013,400——
2019-11-19$68.22$68.221,540,500——
2019-11-18$66.88$66.881,145,100——
2019-11-15$65.40$65.40824,100——
2019-11-14$64.97$64.971,025,600——
2019-11-13$64.61$64.611,024,000——
2019-11-12$64.74$64.741,652,600——
2019-11-11$64.47$64.471,297,500——
2019-11-08$63.16$63.161,644,600——
2019-11-07$62.67$62.671,315,500——
2019-11-06$61.37$61.372,186,000——
2019-11-05$61.95$61.952,004,500——
2019-11-04$62.17$62.173,013,200——
2019-11-01$66.02$66.025,321,700——
2019-10-31$70.50$70.501,564,300——
2019-10-30$71.23$71.23988,200——
2019-10-29$70.00$70.00681,700——
2019-10-28$70.00$70.001,186,100——
2019-10-25$69.06$69.06765,900——
2019-10-24$67.85$67.85930,300——
2019-10-23$67.18$67.18589,800——
2019-10-22$67.28$67.28716,800——
2019-10-21$67.71$67.71739,700——
2019-10-18$67.01$67.011,160,500——
2019-10-17$68.50$68.50687,400——
2019-10-16$67.73$67.73973,800——
2019-10-15$67.93$67.93577,700——
2019-10-14$67.75$67.75665,500——
2019-10-11$68.14$68.14589,000——
2019-10-10$67.61$67.61730,900——
2019-10-09$68.20$68.20471,300——
2019-10-08$67.57$67.57766,300——
2019-10-07$69.47$69.47917,700——
2019-10-04$69.49$69.49905,500——
2019-10-03$68.40$68.401,083,700——
2019-10-02$66.94$66.941,215,600——
2019-10-01$66.24$66.24946,100——
2019-09-30$66.34$66.341,066,400——
2019-09-27$66.34$66.342,201,800——
2019-09-26$67.31$67.311,024,800——
2019-09-25$67.48$67.481,938,900——
2019-09-24$66.70$66.701,268,800——
2019-09-23$68.20$68.201,403,500——
2019-09-20$67.39$67.392,450,300——
2019-09-19$67.69$67.692,042,400——
2019-09-18$68.06$68.062,161,500——
2019-09-17$69.91$69.911,631,200——
2019-09-16$69.23$69.23912,100——
2019-09-13$70.29$70.29566,700——
2019-09-12$70.63$70.631,041,400——
2019-09-11$70.27$70.271,625,100——
2019-09-10$68.65$68.651,935,800——
2019-09-09$69.33$69.33858,900——
2019-09-06$71.37$71.37660,900——
2019-09-05$70.98$70.98991,400——
2019-09-04$70.50$70.501,187,700——
2019-09-03$68.46$68.46793,500——
2019-08-30$69.51$69.51825,800——
2019-08-29$68.86$68.86861,500——
2019-08-28$69.20$69.20927,900——
2019-08-27$70.31$70.31801,200——
2019-08-26$71.70$71.70480,500——
2019-08-23$70.72$70.72653,900——
2019-08-22$71.45$71.45631,500——
2019-08-21$71.84$71.84604,500——
2019-08-20$71.45$71.45510,000——
2019-08-19$71.47$71.47662,900——
2019-08-16$70.35$70.35509,200——
2019-08-15$69.41$69.41981,100——
2019-08-14$69.06$69.06771,300——
2019-08-13$71.36$71.36687,600——
2019-08-12$70.63$70.63752,500——
2019-08-09$72.11$72.11780,300——
2019-08-08$72.30$72.301,131,200——
2019-08-07$70.80$70.80954,800——
2019-08-06$70.01$70.01659,800——
2019-08-05$68.50$68.501,232,600——
2019-08-02$70.70$70.70732,600——
2019-08-01$71.25$71.251,071,000——
2019-07-31$72.06$72.061,097,500——
2019-07-30$72.10$72.10934,200——
2019-07-29$71.20$71.201,038,000——
2019-07-26$73.54$73.541,349,400——
2019-07-25$72.53$72.531,717,200——
2019-07-24$70.87$70.87849,000——
2019-07-23$70.47$70.47987,500——
2019-07-22$70.04$70.04809,400——
2019-07-19$70.29$70.291,234,200——
2019-07-18$70.59$70.59976,900——
2019-07-17$70.33$70.33910,200——
2019-07-16$70.55$70.55754,000——
2019-07-15$70.83$70.83966,600——
2019-07-12$70.50$70.50554,100——
2019-07-11$69.88$69.88776,600——
2019-07-10$69.34$69.34663,600——
2019-07-09$69.08$69.08979,600——
2019-07-08$68.61$68.611,241,100——
2019-07-05$69.66$69.66727,900——
2019-07-03$69.40$69.40610,200——
2019-07-02$68.19$68.191,195,600——
2019-07-01$67.16$67.161,109,100——
2019-06-28$66.25$66.253,156,000——
2019-06-27$66.93$66.931,051,600——
2019-06-26$66.05$66.05755,000——
2019-06-25$66.47$66.471,322,100——
2019-06-24$66.58$66.581,157,300——
2019-06-21$66.69$66.691,548,000——
2019-06-20$67.22$67.22661,100——
2019-06-19$66.48$66.48582,900——
2019-06-18$66.31$66.312,900,200——
2019-06-17$65.09$65.09825,800——
2019-06-14$63.99$63.99593,300——
2019-06-13$64.25$64.25499,700——
2019-06-12$63.39$63.39907,100——
2019-06-11$63.18$63.18900,300——
2019-06-10$61.75$61.75765,400——
2019-06-07$62.19$62.19581,200——
2019-06-06$62.01$62.01647,000——
2019-06-05$61.95$61.95592,300——
2019-06-04$61.55$61.55721,100——
2019-06-03$60.07$60.07907,600——
2019-05-31$60.82$60.821,028,500——
2019-05-30$61.62$61.62533,200——
2019-05-29$62.14$62.14796,100——
2019-05-28$62.45$62.451,306,700——
2019-05-24$63.28$63.28656,600——
2019-05-23$62.49$62.49831,100——
2019-05-22$62.87$62.87650,300——
2019-05-21$63.90$63.90744,000——
2019-05-20$62.97$62.971,235,700——
2019-05-17$63.63$63.631,029,500——
2019-05-16$64.38$64.38776,000——
2019-05-15$64.32$64.32929,100——
2019-05-14$64.15$64.151,287,000——
2019-05-13$63.01$63.013,346,100——
2019-05-10$65.36$65.361,330,600——
2019-05-09$64.65$64.65912,300——
2019-05-08$64.71$64.71848,400——
2019-05-07$63.83$63.832,207,300——
2019-05-06$64.68$64.681,374,500——
2019-05-03$64.34$64.343,386,900——
2019-05-02$63.76$63.762,081,300——
2019-05-01$63.72$63.721,588,000——
2019-04-30$65.34$65.341,544,300——
2019-04-29$65.97$65.971,249,600——
2019-04-26$66.46$66.46673,100——
2019-04-25$65.82$65.82904,900——
2019-04-24$66.09$66.09880,200——
2019-04-23$66.42$66.421,415,800——
2019-04-22$65.50$65.50691,500——
2019-04-18$65.35$65.35936,300——
2019-04-17$64.53$64.53595,100——
2019-04-16$64.93$64.93686,900——
2019-04-15$64.94$64.94665,300——
2019-04-12$64.46$64.461,257,500——
2019-04-11$63.98$63.981,566,000——
2019-04-10$64.60$64.60831,900——
2019-04-09$63.43$63.43901,500——
2019-04-08$63.58$63.581,196,900——
2019-04-05$62.93$62.931,033,600——
2019-04-04$63.09$63.091,379,200——
2019-04-03$64.82$64.821,047,900——
2019-04-02$64.77$64.77928,900——
2019-04-01$64.48$64.48993,800——
2019-03-29$63.54$63.541,035,400——
2019-03-28$63.90$63.901,031,000——
2019-03-27$63.33$63.331,527,400——
2019-03-26$63.31$63.311,236,300——
2019-03-25$62.82$62.82746,100——
2019-03-22$62.95$62.951,153,700——
2019-03-21$64.28$64.281,422,300——
2019-03-20$63.15$63.151,441,500——
2019-03-19$62.64$62.641,553,500——
2019-03-18$63.08$63.082,043,400——
2019-03-15$63.46$63.463,971,200——
2019-03-14$63.56$63.562,079,500——
2019-03-13$62.68$62.682,058,700——
2019-03-12$63.13$63.131,412,200——
2019-03-11$62.24$62.241,488,100——
2019-03-08$60.79$60.791,385,100——
2019-03-07$60.78$60.781,144,900——
2019-03-06$60.93$60.931,383,000——
2019-03-05$61.04$61.041,304,400——
2019-03-04$60.76$60.761,837,200——
2019-03-01$61.04$61.045,172,600——
2019-02-28$56.56$56.562,104,200——
2019-02-27$56.35$56.351,227,700——
2019-02-26$56.35$56.351,163,600——
2019-02-25$56.77$56.771,272,600——
2019-02-22$56.86$56.861,109,500——
2019-02-21$55.87$55.871,130,600——
2019-02-20$55.65$55.651,219,800——
2019-02-19$55.69$55.691,151,600——
2019-02-15$56.34$56.341,367,200——
2019-02-14$55.37$55.371,336,000——
2019-02-13$55.15$55.15716,900——
2019-02-12$55.07$55.071,282,000——
2019-02-11$54.02$54.02793,900——
2019-02-08$54.20$54.20764,000——
2019-02-07$53.49$53.49758,500——
2019-02-06$53.15$53.15908,500——
2019-02-05$53.34$53.34963,400——
2019-02-04$53.17$53.171,070,800——
2019-02-01$52.77$52.771,387,800——
2019-01-31$53.51$53.511,249,200——
2019-01-30$53.23$53.23838,600——
2019-01-29$52.56$52.56709,200——
2019-01-28$52.83$52.83815,900——
2019-01-25$53.39$53.39727,600——
2019-01-24$52.88$52.88748,100——
2019-01-23$52.80$52.80826,700——
2019-01-22$52.87$52.87884,800——
2019-01-18$54.04$54.04700,800——
2019-01-17$53.12$53.121,118,500——
2019-01-16$52.52$52.522,253,800——
2019-01-15$54.14$54.141,302,300——
2019-01-14$53.95$53.951,504,200——
2019-01-11$53.47$53.47660,900——
2019-01-10$53.01$53.01651,400——
2019-01-09$52.74$52.74990,900——
2019-01-08$52.11$52.111,257,100——
2019-01-07$50.90$50.901,025,500——
2019-01-04$50.00$50.001,265,100——
2019-01-03$47.69$47.69948,500——
2019-01-02$48.31$48.311,648,900——