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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.48$73.481,117,500——
2020-12-30$74.57$74.571,233,000——
2020-12-29$74.51$74.511,921,700——
2020-12-28$74.68$74.682,305,000——
2020-12-24$71.64$71.64381,800——
2020-12-23$71.63$71.631,845,500——
2020-12-22$72.01$72.011,847,500——
2020-12-21$72.18$72.182,453,200——
2020-12-18$73.43$73.434,166,300——
2020-12-17$73.98$73.981,799,900——
2020-12-16$72.98$72.981,717,000——
2020-12-15$73.17$73.173,226,900——
2020-12-14$70.35$70.352,534,700——
2020-12-11$70.93$70.932,605,400——
2020-12-10$72.33$72.332,295,100——
2020-12-09$70.26$70.261,985,300——
2020-12-08$69.89$69.892,525,700——
2020-12-07$69.93$69.932,155,100——
2020-12-04$70.00$70.002,250,400——
2020-12-03$69.22$69.221,891,200——
2020-12-02$69.90$69.902,646,500——
2020-12-01$68.11$68.112,794,400——
2020-11-30$65.65$65.652,262,300——
2020-11-27$67.23$67.23808,800——
2020-11-25$68.29$68.291,219,200——
2020-11-24$69.31$69.312,555,000——
2020-11-23$68.30$68.302,105,900——
2020-11-20$66.31$66.312,082,500——
2020-11-19$66.91$66.911,589,900——
2020-11-18$67.09$67.094,362,900——
2020-11-17$68.78$68.783,470,600——
2020-11-16$68.32$68.325,280,500——
2020-11-13$66.08$66.084,079,400——
2020-11-12$62.24$62.243,106,900——
2020-11-11$63.69$63.693,643,100——
2020-11-10$65.26$65.265,791,100——
2020-11-09$64.36$64.3614,776,500——
2020-11-06$56.04$56.042,995,800——
2020-11-05$56.43$56.431,975,600——
2020-11-04$54.73$54.732,763,900——
2020-11-03$53.34$53.342,917,400——
2020-11-02$50.23$50.231,709,500——
2020-10-30$48.80$48.801,978,000——
2020-10-29$49.67$49.672,133,200——
2020-10-28$49.40$49.403,433,500——
2020-10-27$51.85$51.852,242,100——
2020-10-26$54.53$54.531,958,600——
2020-10-23$57.16$57.161,596,000——
2020-10-22$56.83$56.831,569,200——
2020-10-21$55.29$55.291,195,400——
2020-10-20$55.64$55.641,991,600——
2020-10-19$53.97$53.971,537,000——
2020-10-16$54.60$54.601,201,700——
2020-10-15$54.37$54.371,574,900——
2020-10-14$54.36$54.36975,100——
2020-10-13$54.69$54.691,122,000——
2020-10-12$55.84$55.841,142,900——
2020-10-09$56.83$56.831,584,200——
2020-10-08$56.27$56.271,525,300——
2020-10-07$54.82$54.821,174,600——
2020-10-06$54.21$54.211,942,800——
2020-10-05$54.56$54.561,814,600——
2020-10-02$54.73$54.731,358,900——
2020-10-01$53.74$53.741,286,000——
2020-09-30$53.88$53.881,611,800——
2020-09-29$53.29$53.291,456,300——
2020-09-28$54.41$54.411,531,700——
2020-09-25$53.24$53.241,743,900——
2020-09-24$50.91$50.912,202,000——
2020-09-23$51.34$51.342,379,800——
2020-09-22$53.11$53.112,077,300——
2020-09-21$53.16$53.164,599,200——
2020-09-18$56.99$56.992,911,400——
2020-09-17$58.56$58.561,534,700——
2020-09-16$59.97$59.972,756,800——
2020-09-15$58.85$58.852,074,600——
2020-09-14$58.66$58.661,498,700——
2020-09-11$57.14$57.141,304,000——
2020-09-10$56.93$56.932,619,500——
2020-09-09$57.24$57.242,774,300——
2020-09-08$57.81$57.812,403,600——
2020-09-04$57.58$57.583,629,900——
2020-09-03$56.10$56.102,563,200——
2020-09-02$57.90$57.901,779,000——
2020-09-01$57.20$57.201,845,700——
2020-08-31$56.80$56.802,263,600——
2020-08-28$58.71$58.713,098,100——
2020-08-27$57.26$57.266,403,100——
2020-08-26$52.64$52.641,889,900——
2020-08-25$53.68$53.682,291,300——
2020-08-24$54.09$54.092,363,700——
2020-08-21$51.12$51.121,524,900——
2020-08-20$51.55$51.551,501,000——
2020-08-19$51.56$51.561,774,600——
2020-08-18$50.32$50.321,195,300——
2020-08-17$50.89$50.892,395,900——
2020-08-14$51.48$51.481,120,900——
2020-08-13$51.30$51.301,302,000——
2020-08-12$51.35$51.351,181,100——
2020-08-11$51.69$51.693,263,300——
2020-08-10$50.80$50.803,381,000——
2020-08-07$47.65$47.652,237,300——
2020-08-06$47.47$47.474,398,200——
2020-08-05$47.64$47.642,078,300——
2020-08-04$47.76$47.761,965,200——
2020-08-03$46.67$46.671,661,900——
2020-07-31$46.81$46.811,606,500——
2020-07-30$46.47$46.471,540,100——
2020-07-29$46.94$46.941,447,900——
2020-07-28$47.29$47.291,786,700——
2020-07-27$47.34$47.341,896,900——
2020-07-24$47.92$47.921,142,400——
2020-07-23$48.00$48.002,054,400——
2020-07-22$48.99$48.991,614,300——
2020-07-21$49.18$49.181,764,600——
2020-07-20$49.21$49.212,487,900——
2020-07-17$51.04$51.042,161,000——
2020-07-16$50.85$50.853,358,700——
2020-07-15$51.84$51.845,627,200——
2020-07-14$46.41$46.412,541,800——
2020-07-13$45.66$45.663,059,200——
2020-07-10$46.44$46.443,386,400——
2020-07-09$45.05$45.053,081,700——
2020-07-08$46.06$46.063,223,200——
2020-07-07$45.04$45.042,373,400——
2020-07-06$45.46$45.462,922,800——
2020-07-02$45.36$45.361,748,800——
2020-07-01$46.02$46.023,014,300——
2020-06-30$44.33$44.332,100,400——
2020-06-29$44.29$44.293,925,400——
2020-06-26$42.62$42.623,732,000——
2020-06-25$44.17$44.172,770,500——
2020-06-24$44.18$44.185,341,000——
2020-06-23$46.88$46.882,642,300——
2020-06-22$45.78$45.784,073,200——
2020-06-19$46.51$46.514,052,600——
2020-06-18$48.32$48.322,670,800——
2020-06-17$48.00$48.002,163,700——
2020-06-16$49.20$49.202,945,100——
2020-06-15$49.40$49.402,240,500——
2020-06-12$49.12$49.122,713,700——
2020-06-11$47.74$47.745,178,900——
2020-06-10$52.48$52.483,367,200——
2020-06-09$53.42$53.423,062,500——
2020-06-08$57.09$57.094,609,000——
2020-06-05$56.96$56.966,009,700——
2020-06-04$53.47$53.473,834,800——
2020-06-03$53.91$53.915,729,200——
2020-06-02$50.53$50.534,273,700——
2020-06-01$50.66$50.662,703,200——
2020-05-29$49.16$49.163,663,500——
2020-05-28$49.01$49.014,001,800——
2020-05-27$51.70$51.704,472,300——
2020-05-26$49.69$49.695,416,300——
2020-05-22$46.49$46.491,860,500——
2020-05-21$45.53$45.533,352,000——
2020-05-20$47.73$47.733,922,200——
2020-05-19$44.87$44.873,142,100——
2020-05-18$46.15$46.159,009,900——
2020-05-15$40.06$40.063,000,700——
2020-05-14$39.19$39.195,668,700——
2020-05-13$37.45$37.454,974,400——
2020-05-12$38.16$38.166,862,500——
2020-05-11$40.59$40.593,494,600——
2020-05-08$41.96$41.9610,711,300——
2020-05-07$39.37$39.3712,349,700——
2020-05-06$38.49$38.495,069,600——
2020-05-05$40.25$40.253,305,700——
2020-05-04$41.83$41.833,282,000——
2020-05-01$41.17$41.173,400,300——
2020-04-30$44.87$44.873,126,600——
2020-04-29$46.53$46.536,985,000——
2020-04-28$43.64$43.646,480,200——
2020-04-27$42.01$42.018,553,700——
2020-04-24$38.24$38.245,685,700——
2020-04-23$39.45$39.459,664,300——
2020-04-22$36.35$36.352,811,100——
2020-04-21$36.47$36.473,746,200——
2020-04-20$36.66$36.663,326,200——
2020-04-17$38.35$38.357,748,200——
2020-04-16$36.40$36.407,796,100——
2020-04-15$38.47$38.474,396,600——
2020-04-14$41.96$41.966,017,900——
2020-04-13$39.41$39.416,211,300——
2020-04-09$38.27$38.276,288,300——
2020-04-08$37.76$37.765,020,100——
2020-04-07$37.85$37.858,619,800——
2020-04-06$34.51$34.517,803,800——
2020-04-03$33.57$33.5710,848,800——
2020-04-02$33.95$33.956,116,000——
2020-04-01$38.88$38.8811,750,100——
2020-03-31$45.46$45.467,536,600——
2020-03-30$45.23$45.239,283,300——
2020-03-27$47.15$47.1512,341,800——
2020-03-26$45.94$45.947,112,100——
2020-03-25$45.90$45.907,807,500——
2020-03-24$42.94$42.946,404,900——
2020-03-23$37.33$37.336,333,400——
2020-03-20$33.97$33.977,341,400——
2020-03-19$32.92$32.9210,497,700——
2020-03-18$29.50$29.5014,709,300——
2020-03-17$33.92$33.927,113,900——
2020-03-16$36.31$36.319,548,800——
2020-03-13$42.85$42.859,856,000——
2020-03-12$36.20$36.2015,789,800——
2020-03-11$42.01$42.019,184,500——
2020-03-10$50.36$50.367,168,400——
2020-03-09$47.26$47.267,105,200——
2020-03-06$53.00$53.007,839,700——
2020-03-05$55.45$55.457,273,600——
2020-03-04$59.77$59.773,712,600——
2020-03-03$57.61$57.617,189,900——
2020-03-02$57.96$57.965,761,600——
2020-02-28$60.77$60.7710,008,500——
2020-02-27$57.75$57.757,752,100——
2020-02-26$60.76$60.766,644,800——
2020-02-25$62.79$62.795,181,000——
2020-02-24$68.26$68.264,126,600——
2020-02-21$74.19$74.191,466,000——
2020-02-20$75.66$75.661,306,000——
2020-02-19$76.08$76.081,491,600——
2020-02-18$74.13$74.131,827,700——
2020-02-14$74.02$74.02965,900——
2020-02-13$73.15$73.15853,600——
2020-02-12$74.10$74.10765,900——
2020-02-11$73.11$73.11833,600——
2020-02-10$72.89$72.891,323,900——
2020-02-07$72.19$72.19953,400——
2020-02-06$72.25$72.251,164,300——
2020-02-05$70.81$70.811,170,000——
2020-02-04$70.99$70.992,080,800——
2020-02-03$68.60$68.601,626,700——
2020-01-31$68.16$68.161,814,700——
2020-01-30$70.65$70.651,876,200——
2020-01-29$70.57$70.572,025,300——
2020-01-28$72.01$72.01942,300——
2020-01-27$70.90$70.901,264,300——
2020-01-24$72.02$72.021,319,000——
2020-01-23$74.35$74.35891,900——
2020-01-22$74.65$74.651,278,200——
2020-01-21$74.91$74.911,368,000——
2020-01-17$75.54$75.541,231,300——
2020-01-16$74.66$74.661,301,500——
2020-01-15$74.20$74.201,931,400——
2020-01-14$72.54$72.541,389,800——
2020-01-13$72.36$72.361,798,900——
2020-01-10$71.28$71.28657,600——
2020-01-09$71.98$71.981,408,400——
2020-01-08$71.69$71.691,391,700——
2020-01-07$70.91$70.91890,600——
2020-01-06$71.74$71.74914,800——
2020-01-03$71.64$71.64687,100——
2020-01-02$71.89$71.891,334,800——