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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$119.69$119.691,488,200——
2021-12-30$119.71$119.711,290,000——
2021-12-29$119.83$119.831,457,300——
2021-12-28$120.09$120.091,546,300——
2021-12-27$120.19$120.191,452,300——
2021-12-23$118.54$118.541,799,800——
2021-12-22$116.92$116.923,329,400——
2021-12-21$114.22$114.222,725,600——
2021-12-20$106.87$106.872,833,400——
2021-12-17$105.14$105.143,833,000——
2021-12-16$101.40$101.403,601,100——
2021-12-15$106.42$106.422,574,100——
2021-12-14$108.19$108.191,500,000——
2021-12-13$108.60$108.602,276,400——
2021-12-10$111.87$111.871,513,700——
2021-12-09$110.73$110.731,854,100——
2021-12-08$110.48$110.482,180,800——
2021-12-07$108.63$108.631,824,100——
2021-12-06$107.11$107.112,886,500——
2021-12-03$100.93$100.933,765,400——
2021-12-02$106.31$106.312,713,100——
2021-12-01$102.83$102.833,038,000——
2021-11-30$106.65$106.653,134,300——
2021-11-29$107.85$107.852,855,700——
2021-11-26$103.53$103.534,582,100——
2021-11-24$112.61$112.611,393,300——
2021-11-23$112.74$112.741,451,100——
2021-11-22$112.11$112.113,112,300——
2021-11-19$112.54$112.543,099,600——
2021-11-18$112.96$112.962,423,500——
2021-11-17$115.10$115.102,356,900——
2021-11-16$115.71$115.711,672,100——
2021-11-15$115.94$115.941,721,400——
2021-11-12$112.32$112.322,739,400——
2021-11-11$114.26$114.261,648,300——
2021-11-10$115.01$115.013,102,800——
2021-11-09$116.61$116.613,005,800——
2021-11-08$117.14$117.145,805,200——
2021-11-05$123.80$123.808,015,300——
2021-11-04$107.52$107.521,958,400——
2021-11-03$105.28$105.281,634,900——
2021-11-02$106.78$106.782,364,300——
2021-11-01$104.04$104.041,567,200——
2021-10-29$101.15$101.151,175,100——
2021-10-28$100.44$100.442,582,500——
2021-10-27$100.61$100.612,055,900——
2021-10-26$101.09$101.09886,700——
2021-10-25$100.52$100.521,202,200——
2021-10-22$100.75$100.75884,200——
2021-10-21$100.57$100.57813,300——
2021-10-20$100.26$100.261,019,900——
2021-10-19$100.01$100.012,276,600——
2021-10-18$102.41$102.411,560,800——
2021-10-15$101.57$101.571,447,900——
2021-10-14$100.41$100.411,354,600——
2021-10-13$99.62$99.621,976,900——
2021-10-12$100.06$100.061,604,100——
2021-10-11$98.04$98.041,064,400——
2021-10-08$98.34$98.341,177,700——
2021-10-07$98.97$98.971,751,600——
2021-10-06$101.03$101.032,090,600——
2021-10-05$99.83$99.832,287,200——
2021-10-04$97.97$97.972,274,700——
2021-10-01$98.73$98.734,464,300——
2021-09-30$91.13$91.132,014,600——
2021-09-29$91.41$91.412,431,000——
2021-09-28$92.42$92.421,488,300——
2021-09-27$93.64$93.642,501,300——
2021-09-24$92.74$92.741,582,400——
2021-09-23$91.59$91.592,682,100——
2021-09-22$88.32$88.322,020,700——
2021-09-21$85.22$85.222,147,300——
2021-09-20$86.74$86.741,427,200——
2021-09-17$86.83$86.833,888,200——
2021-09-16$86.81$86.812,225,800——
2021-09-15$86.54$86.544,433,500——
2021-09-14$88.68$88.681,877,300——
2021-09-13$89.11$89.112,075,000——
2021-09-10$86.08$86.081,448,300——
2021-09-09$86.38$86.381,313,200——
2021-09-08$86.69$86.69951,600——
2021-09-07$87.68$87.681,200,000——
2021-09-03$86.08$86.08744,400——
2021-09-02$86.69$86.69903,600——
2021-09-01$86.36$86.36909,100——
2021-08-31$86.70$86.702,638,400——
2021-08-30$86.57$86.571,346,300——
2021-08-27$86.90$86.901,314,800——
2021-08-26$84.75$84.751,890,300——
2021-08-25$85.89$85.891,679,300——
2021-08-24$85.74$85.742,814,400——
2021-08-23$83.44$83.442,103,800——
2021-08-20$80.20$80.202,114,600——
2021-08-19$79.50$79.502,281,400——
2021-08-18$80.87$80.871,313,500——
2021-08-17$80.56$80.562,298,500——
2021-08-16$81.14$81.142,067,500——
2021-08-13$81.58$81.581,341,100——
2021-08-12$84.02$84.021,505,400——
2021-08-11$83.77$83.771,780,700——
2021-08-10$83.75$83.752,204,500——
2021-08-09$83.31$83.311,587,300——
2021-08-06$85.41$85.411,937,400——
2021-08-05$84.76$84.762,465,600——
2021-08-04$79.49$79.494,145,100——
2021-08-03$78.33$78.333,007,300——
2021-08-02$79.12$79.121,533,300——
2021-07-30$78.89$78.891,479,700——
2021-07-29$80.72$80.721,519,300——
2021-07-28$80.21$80.211,176,800——
2021-07-27$80.29$80.292,267,200——
2021-07-26$82.18$82.182,714,000——
2021-07-23$77.71$77.711,434,900——
2021-07-22$78.80$78.801,342,900——
2021-07-21$80.00$80.002,456,900——
2021-07-20$76.99$76.993,591,500——
2021-07-19$74.79$74.793,774,300——
2021-07-16$78.53$78.532,994,400——
2021-07-15$79.93$79.931,935,900——
2021-07-14$80.94$80.941,577,700——
2021-07-13$81.78$81.782,055,800——
2021-07-12$84.39$84.391,194,600——
2021-07-09$83.66$83.661,623,900——
2021-07-08$82.10$82.101,461,700——
2021-07-07$83.60$83.601,655,600——
2021-07-06$84.95$84.952,046,800——
2021-07-02$87.29$87.291,729,700——
2021-07-01$88.59$88.591,761,300——
2021-06-30$87.59$87.592,689,600——
2021-06-29$88.48$88.481,888,100——
2021-06-28$88.29$88.294,105,900——
2021-06-25$92.60$92.603,757,100——
2021-06-24$91.99$91.991,508,800——
2021-06-23$91.94$91.942,081,000——
2021-06-22$91.52$91.526,012,800——
2021-06-21$89.06$89.061,532,200——
2021-06-18$85.66$85.662,031,300——
2021-06-17$85.36$85.361,318,600——
2021-06-16$87.22$87.221,003,700——
2021-06-15$85.96$85.961,348,500——
2021-06-14$86.40$86.401,186,100——
2021-06-11$87.46$87.461,243,600——
2021-06-10$87.01$87.012,099,300——
2021-06-09$88.17$88.171,081,800——
2021-06-08$89.29$89.291,399,600——
2021-06-07$89.70$89.701,236,800——
2021-06-04$89.24$89.241,205,000——
2021-06-03$90.03$90.031,820,600——
2021-06-02$90.91$90.912,211,300——
2021-06-01$91.97$91.971,545,800——
2021-05-28$90.11$90.111,086,200——
2021-05-27$90.52$90.521,973,700——
2021-05-26$90.30$90.301,265,500——
2021-05-25$90.37$90.373,173,600——
2021-05-24$91.72$91.722,272,200——
2021-05-21$89.26$89.262,498,400——
2021-05-20$88.37$88.372,616,300——
2021-05-19$87.30$87.302,786,000——
2021-05-18$87.09$87.095,445,300——
2021-05-17$84.52$84.522,570,500——
2021-05-14$85.80$85.803,493,100——
2021-05-13$81.23$81.232,470,000——
2021-05-12$77.91$77.912,493,100——
2021-05-11$81.95$81.952,901,700——
2021-05-10$83.06$83.063,858,400——
2021-05-07$79.96$79.962,994,600——
2021-05-06$75.12$75.124,018,800——
2021-05-05$78.77$78.771,591,700——
2021-05-04$79.28$79.281,587,600——
2021-05-03$82.15$82.15942,200——
2021-04-30$81.88$81.88943,200——
2021-04-29$82.61$82.61822,500——
2021-04-28$82.42$82.42899,700——
2021-04-27$82.28$82.28923,000——
2021-04-26$82.62$82.621,027,000——
2021-04-23$81.78$81.781,315,100——
2021-04-22$80.98$80.983,544,900——
2021-04-21$81.28$81.282,571,200——
2021-04-20$78.45$78.452,466,800——
2021-04-19$81.58$81.582,980,900——
2021-04-16$80.99$80.991,905,500——
2021-04-15$80.25$80.252,332,300——
2021-04-14$82.05$82.052,379,200——
2021-04-13$82.67$82.673,035,400——
2021-04-12$84.88$84.881,333,600——
2021-04-09$86.00$86.001,452,600——
2021-04-08$87.00$87.001,288,200——
2021-04-07$86.68$86.681,283,300——
2021-04-06$88.93$88.931,807,800——
2021-04-05$87.55$87.551,653,200——
2021-04-01$88.07$88.072,002,400——
2021-03-31$84.65$84.651,976,000——
2021-03-30$83.49$83.491,342,500——
2021-03-29$81.75$81.751,553,600——
2021-03-26$84.04$84.043,212,800——
2021-03-25$83.82$83.822,207,200——
2021-03-24$81.55$81.551,526,700——
2021-03-23$81.64$81.642,014,000——
2021-03-22$84.28$84.281,927,400——
2021-03-19$84.68$84.682,781,300——
2021-03-18$87.89$87.894,213,900——
2021-03-17$86.69$86.691,711,800——
2021-03-16$88.01$88.011,828,100——
2021-03-15$90.16$90.162,123,500——
2021-03-12$87.88$87.882,036,300——
2021-03-11$88.78$88.781,177,700——
2021-03-10$88.17$88.171,934,000——
2021-03-09$87.26$87.262,057,700——
2021-03-08$89.40$89.401,680,100——
2021-03-05$89.81$89.812,920,100——
2021-03-04$91.14$91.143,187,100——
2021-03-03$91.75$91.752,723,900——
2021-03-02$90.57$90.571,900,600——
2021-03-01$92.86$92.862,195,400——
2021-02-26$88.86$88.862,507,000——
2021-02-25$87.22$87.223,255,300——
2021-02-24$90.49$90.492,753,200——
2021-02-23$90.33$90.334,952,900——
2021-02-22$88.85$88.853,669,800——
2021-02-19$88.09$88.092,418,800——
2021-02-18$84.45$84.451,748,100——
2021-02-17$84.86$84.862,171,100——
2021-02-16$85.01$85.013,511,700——
2021-02-12$84.17$84.174,125,700——
2021-02-11$81.04$81.043,470,200——
2021-02-10$79.63$79.632,910,600——
2021-02-09$77.52$77.521,834,000——
2021-02-08$76.39$76.391,435,800——
2021-02-05$74.34$74.342,043,200——
2021-02-04$75.02$75.022,816,200——
2021-02-03$71.44$71.441,121,600——
2021-02-02$70.38$70.383,246,300——
2021-02-01$67.56$67.562,350,800——
2021-01-29$66.45$66.452,924,600——
2021-01-28$69.18$69.182,215,300——
2021-01-27$68.52$68.522,795,700——
2021-01-26$68.70$68.702,501,000——
2021-01-25$69.21$69.213,563,600——
2021-01-22$72.28$72.282,667,800——
2021-01-21$74.59$74.591,725,600——
2021-01-20$73.73$73.733,201,000——
2021-01-19$76.54$76.546,217,700——
2021-01-15$71.57$71.571,738,700——
2021-01-14$73.33$73.332,119,200——
2021-01-13$73.32$73.322,163,200——
2021-01-12$73.37$73.371,864,200——
2021-01-11$72.24$72.242,328,200——
2021-01-08$73.46$73.462,259,300——
2021-01-07$73.01$73.011,355,300——
2021-01-06$72.62$72.622,630,700——
2021-01-05$72.00$72.001,642,000——
2021-01-04$70.67$70.672,355,000——