MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LYV — Live Nation Entertainment Inc.
NYSELive Nation Entertainment Inc.
$171.80
+1.13(+0.66%)
- O
- 169.46
- H
- 173.36
- L
- 169.46
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$171.80
Period Return+29.45%
Period High$189.25
Period Low$125.34
Avg Daily Volume2.59M
Total Trading Days365
LYV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $169.46 | $173.36 | $169.46 | $171.80 | +$1.13 | +0.66% | 1,568,206 | $172.00 | $169.46 $173.36 |
| Oct 5, 2026 | $168.23 | $171.95 | $167.08 | $170.67 | +$1.90 | +1.13% | 2,832,146 | $170.67 | $167.08 $171.95 |
| Oct 2, 2026 | $167.90 | $169.46 | $166.59 | $168.77 | +$1.92 | +1.15% | 2,070,681 | $168.61 | $166.59 $169.46 |
| Oct 1, 2026 | $171.73 | $171.73 | $164.82 | $166.85 | $-2.45 | -1.45% | 2,669,735 | $166.90 | $164.82 $171.73 |
| Sep 30, 2026 | $171.39 | $172.92 | $169.23 | $169.30 | $-1.79 | -1.05% | 1,851,658 | $170.33 | $169.23 $172.92 |
| Sep 29, 2026 | $171.42 | $172.43 | $170.26 | $171.09 | $-0.80 | -0.47% | 1,508,602 | $170.99 | $170.26 $172.43 |
| Sep 28, 2026 | $170.89 | $174.00 | $170.71 | $171.89 | +$1.02 | +0.60% | 2,205,833 | $172.33 | $170.71 $174.00 |
| Sep 25, 2026 | $170.59 | $171.38 | $168.73 | $170.87 | $-0.19 | -0.11% | 1,153,245 | $170.40 | $168.73 $171.38 |
| Sep 24, 2026 | $168.11 | $171.41 | $166.11 | $171.06 | +$2.03 | +1.20% | 1,936,494 | $169.70 | $166.11 $171.41 |
| Sep 23, 2026 | $168.93 | $171.68 | $167.82 | $169.03 | $-0.81 | -0.48% | 2,072,474 | $169.58 | $167.82 $171.68 |
| Sep 22, 2026 | $170.97 | $171.23 | $167.47 | $169.84 | +$0.66 | +0.39% | 1,811,110 | $169.82 | $167.47 $171.23 |
| Sep 21, 2026 | $168.75 | $170.22 | $167.67 | $169.18 | +$2.06 | +1.23% | 1,871,928 | $169.32 | $167.67 $170.22 |
| Sep 18, 2026 | $168.00 | $168.67 | $166.40 | $167.12 | $-1.22 | -0.72% | 4,477,814 | $167.21 | $166.40 $168.67 |
| Sep 17, 2026 | $172.29 | $172.37 | $168.06 | $168.34 | $-2.79 | -1.63% | 1,447,829 | $168.87 | $168.06 $172.37 |
| Sep 16, 2026 | $171.09 | $174.70 | $169.69 | $171.13 | +$0.89 | +0.52% | 1,722,344 | $171.83 | $169.69 $174.70 |
| Sep 15, 2026 | $170.90 | $171.36 | $168.42 | $170.24 | $-1.25 | -0.73% | 1,799,255 | $170.00 | $168.42 $171.36 |
| Sep 14, 2026 | $169.46 | $173.36 | $169.46 | $171.49 | +$1.34 | +0.79% | 1,522,394 | $171.90 | $169.46 $173.36 |
| Sep 11, 2026 | $174.37 | $174.37 | $168.04 | $170.15 | +$0.07 | +0.04% | 2,044,951 | $170.20 | $168.04 $174.37 |
| Sep 10, 2026 | $169.51 | $172.48 | $168.47 | $170.08 | +$0.09 | +0.05% | 1,753,736 | $169.72 | $168.47 $172.48 |
| Sep 9, 2026 | $169.89 | $171.82 | $169.03 | $169.99 | $-0.46 | -0.27% | 2,901,318 | $170.11 | $169.03 $171.82 |
| Sep 8, 2026 | $172.79 | $173.02 | $170.34 | $170.45 | $-3.05 | -1.76% | 2,679,233 | $170.85 | $170.34 $173.02 |
| Sep 4, 2026 | $178.20 | $178.20 | $171.72 | $173.50 | $-3.99 | -2.25% | 1,947,239 | $173.77 | $171.72 $178.20 |
| Sep 3, 2026 | $181.30 | $182.21 | $176.84 | $177.49 | $-2.10 | -1.17% | 1,435,358 | $178.14 | $176.84 $182.21 |
| Sep 2, 2026 | $177.44 | $180.65 | $177.33 | $179.59 | +$2.39 | +1.35% | 1,794,552 | $179.24 | $177.33 $180.65 |
| Sep 1, 2026 | $179.47 | $180.17 | $177.13 | $177.20 | $-2.69 | -1.50% | 1,623,921 | $178.00 | $177.13 $180.17 |
| Aug 31, 2026 | $181.16 | $182.01 | $178.93 | $179.89 | $-1.76 | -0.97% | 1,789,815 | $180.00 | $178.93 $182.01 |
| Aug 28, 2026 | $180.73 | $181.71 | $177.75 | $181.65 | +$1.01 | +0.56% | 1,279,396 | $180.38 | $177.75 $181.71 |
| Aug 27, 2026 | $181.80 | $183.08 | $178.90 | $180.64 | $-2.00 | -1.10% | 1,952,627 | $180.49 | $178.90 $183.08 |
| Aug 26, 2026 | $188.82 | $188.96 | $182.51 | $182.64 | $-4.13 | -2.21% | 1,634,199 | $184.07 | $182.51 $188.96 |
| Aug 25, 2026 | $184.58 | $186.80 | $184.00 | $186.77 | +$2.18 | +1.18% | 1,442,321 | $185.86 | $184.00 $186.80 |