Live Nation Entertainment

LYV
🏛️ usa →
164.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 68.82 69.80 68.71 69.74 1.1M
2022-12-29 68.80 70.44 68.76 70.15 1.2M
2022-12-28 69.22 70.15 68.06 68.16 0.8M
2022-12-27 70.53 70.53 69.19 69.59 1.1M
2022-12-23 70.46 71.34 69.79 70.69 0.9M
2022-12-22 69.90 70.61 69.17 70.57 1.6M
2022-12-21 69.23 70.71 68.92 70.68 1.6M
2022-12-20 67.87 69.60 67.70 68.68 1.6M
2022-12-19 68.94 69.43 68.05 68.39 1.9M
2022-12-16 69.86 70.55 69.13 69.37 2.7M
2022-12-15 72.01 72.75 70.18 70.23 2.2M
2022-12-14 73.57 74.53 72.47 73.09 1.8M
2022-12-13 75.75 76.67 73.27 74.17 2.6M
2022-12-12 71.74 73.66 71.74 73.60 1.5M
2022-12-09 71.16 73.18 71.16 71.77 1.2M
2022-12-08 71.00 71.83 70.09 71.47 1.7M
2022-12-07 70.70 71.45 69.92 71.14 2.2M
2022-12-06 73.87 73.95 70.42 70.91 2.9M
2022-12-05 73.22 74.57 73.06 73.88 7.5M
2022-12-02 72.96 74.15 72.47 73.92 1.5M
2022-12-01 73.28 75.01 73.04 73.55 2.0M
2022-11-30 70.25 73.07 70.20 72.76 3.0M
2022-11-29 69.09 71.11 69.09 70.21 3.0M
2022-11-28 68.55 70.02 68.25 68.69 2.7M
2022-11-25 68.57 69.15 68.16 68.46 0.7M
2022-11-23 67.66 68.74 66.85 68.58 1.7M
2022-11-22 66.68 67.69 65.78 67.49 2.6M
2022-11-21 66.46 68.37 66.14 66.94 5.2M
2022-11-18 73.42 73.84 65.05 66.21 15.3M
2022-11-17 72.63 73.32 71.19 71.85 3.7M
2022-11-16 73.51 74.25 72.43 74.01 1.5M
2022-11-15 75.51 77.62 72.87 74.28 2.7M
2022-11-14 76.37 76.89 73.42 73.60 2.0M
2022-11-11 77.18 77.31 75.42 76.70 1.3M
2022-11-10 75.60 77.05 75.10 76.36 2.0M
2022-11-09 71.63 73.71 70.78 72.64 2.3M
2022-11-08 73.54 73.91 71.50 72.90 1.8M
2022-11-07 71.13 73.34 69.79 73.26 3.6M
2022-11-04 81.05 81.19 67.53 70.72 11.0M
2022-11-03 75.79 77.29 74.37 76.42 2.5M
2022-11-02 78.75 79.93 76.76 76.78 1.5M
2022-11-01 80.91 81.56 79.42 79.43 1.2M
2022-10-31 79.90 80.23 78.72 79.61 1.3M
2022-10-28 78.06 80.13 77.80 80.06 1.0M
2022-10-27 79.58 81.09 77.80 78.13 1.4M
2022-10-26 81.52 82.87 78.21 78.47 2.7M
2022-10-25 78.85 81.98 78.85 81.71 1.6M
2022-10-24 79.73 79.73 76.81 78.66 1.3M
2022-10-21 78.72 80.27 77.79 79.53 1.3M
2022-10-20 79.42 80.88 78.51 78.86 0.8M
2022-10-19 79.03 80.39 78.55 79.62 0.9M
2022-10-18 80.00 81.08 78.53 79.60 1.0M
2022-10-17 77.36 78.51 77.36 78.03 1.6M
2022-10-14 79.02 79.25 75.68 75.78 1.0M
2022-10-13 75.55 78.50 74.70 77.94 1.1M
2022-10-12 77.46 77.89 76.44 77.33 1.0M
2022-10-11 78.05 78.82 76.28 77.75 1.3M
2022-10-10 78.83 78.83 77.00 78.06 0.9M
2022-10-07 78.73 79.68 78.01 78.61 1.1M
2022-10-06 80.63 81.82 79.77 79.86 1.0M
2022-10-05 78.87 80.86 78.65 80.67 1.2M
2022-10-04 80.47 81.65 79.78 80.46 3.0M
2022-10-03 76.85 78.39 76.10 78.36 2.1M
2022-09-30 75.06 78.17 74.67 76.04 1.9M
2022-09-29 76.49 76.77 74.17 75.26 1.7M
2022-09-28 75.56 78.68 75.07 77.77 2.3M
2022-09-27 75.32 76.49 73.89 75.03 1.8M
2022-09-26 74.79 76.38 73.69 73.78 1.6M
2022-09-23 76.35 76.83 73.35 75.27 3.6M
2022-09-22 81.42 81.45 77.09 77.48 3.9M
2022-09-21 86.56 87.00 81.49 81.55 2.3M
2022-09-20 86.21 87.53 85.96 86.86 1.1M
2022-09-19 86.58 89.63 86.52 86.98 1.8M
2022-09-16 90.69 90.76 87.08 87.43 4.0M
2022-09-15 91.95 94.62 91.54 92.09 1.8M
2022-09-14 90.20 92.41 88.48 92.25 1.8M
2022-09-13 91.97 93.45 90.11 90.43 1.2M
2022-09-12 93.71 95.52 93.21 95.26 1.5M
2022-09-09 91.98 93.36 91.77 93.12 1.3M
2022-09-08 90.41 91.63 89.67 90.73 1.3M
2022-09-07 88.93 91.60 88.61 91.19 1.5M
2022-09-06 90.19 90.27 87.60 88.93 1.1M
2022-09-02 91.29 92.17 89.06 89.64 0.8M
2022-09-01 89.52 90.26 88.46 90.20 1.0M
2022-08-31 91.87 92.93 90.30 90.36 1.2M
2022-08-30 92.58 92.97 90.68 91.30 0.9M
2022-08-29 90.34 92.66 90.34 91.91 0.8M
2022-08-26 95.33 96.08 91.76 91.80 1.5M
2022-08-25 94.42 95.51 94.12 95.35 0.6M
2022-08-24 93.19 94.28 92.90 93.69 0.6M
2022-08-23 91.57 93.04 91.57 92.81 0.7M
2022-08-22 92.11 92.42 91.05 91.38 1.1M
2022-08-19 95.32 95.55 93.49 94.28 1.1M
2022-08-18 97.34 97.36 96.14 96.47 1.2M
2022-08-17 97.44 97.71 96.20 97.48 1.0M
2022-08-16 98.09 99.63 97.31 99.04 1.2M
2022-08-15 97.18 98.80 95.71 98.51 1.3M
2022-08-12 97.39 98.09 96.44 97.89 0.8M
2022-08-11 99.24 99.66 96.36 96.43 1.1M
2022-08-10 97.71 98.82 96.41 97.87 1.9M
2022-08-09 96.33 96.76 94.75 95.14 1.0M
2022-08-08 96.97 99.51 95.88 97.06 1.7M
2022-08-05 97.25 98.51 92.75 96.76 2.1M
2022-08-04 98.33 98.59 96.62 97.50 2.0M
2022-08-03 96.91 98.32 96.09 98.07 1.1M
2022-08-02 92.80 96.84 92.46 96.03 1.2M
2022-08-01 93.54 95.38 92.12 95.28 1.3M
2022-07-29 92.61 94.09 91.07 93.99 1.1M
2022-07-28 91.16 93.15 90.85 93.08 1.1M
2022-07-27 91.01 93.73 90.28 93.34 1.4M
2022-07-26 91.75 91.75 89.43 89.78 1.6M
2022-07-25 91.70 92.40 90.43 92.24 1.2M
2022-07-22 91.72 92.70 91.08 91.58 1.1M
2022-07-21 91.95 92.31 90.08 91.56 1.1M
2022-07-20 91.18 93.27 90.67 92.75 1.4M
2022-07-19 87.99 91.30 87.59 91.18 1.8M
2022-07-18 85.42 87.00 85.42 86.08 1.2M
2022-07-15 83.43 85.06 82.34 84.48 0.8M
2022-07-14 81.30 82.39 80.65 81.95 1.1M
2022-07-13 79.95 83.84 79.50 83.26 0.9M
2022-07-12 81.83 83.65 81.74 82.08 1.2M
2022-07-11 83.87 83.93 80.94 82.19 1.2M
2022-07-08 85.20 85.70 83.64 84.36 1.4M
2022-07-07 85.66 86.71 84.28 85.97 1.7M
2022-07-06 84.79 86.07 82.81 84.63 1.3M
2022-07-05 82.35 85.60 80.83 85.44 1.0M
2022-07-01 82.48 84.81 81.88 83.06 1.0M
2022-06-30 82.71 84.52 80.53 82.58 2.0M
2022-06-29 84.03 84.26 82.23 84.00 1.1M
2022-06-28 86.55 88.67 84.23 84.38 1.1M
2022-06-27 87.34 87.89 84.18 85.59 1.7M
2022-06-24 82.89 87.12 82.51 86.80 2.4M
2022-06-23 84.05 84.05 80.24 81.94 2.1M
2022-06-22 82.97 84.37 82.71 83.21 1.3M
2022-06-21 85.37 86.79 83.65 83.98 1.7M
2022-06-17 83.03 86.18 82.20 84.70 4.1M
2022-06-16 84.48 85.31 81.21 81.77 1.9M
2022-06-15 85.50 88.08 85.42 86.68 1.6M
2022-06-14 85.20 86.72 84.13 84.94 1.5M
2022-06-13 88.37 88.70 84.32 84.92 2.2M
2022-06-10 91.82 93.22 90.89 92.31 2.6M
2022-06-09 94.28 94.50 92.40 93.92 1.3M
2022-06-08 95.53 96.59 94.09 94.90 1.3M
2022-06-07 94.72 96.37 94.00 96.11 1.6M
2022-06-06 96.57 96.79 94.11 95.16 1.8M
2022-06-03 95.71 96.27 94.40 95.30 1.3M
2022-06-02 93.23 97.73 93.23 97.20 1.4M
2022-06-01 95.81 97.34 93.65 94.51 2.0M
2022-05-31 94.93 95.90 93.61 95.05 2.4M
2022-05-27 94.53 96.50 93.97 95.49 1.8M
2022-05-26 91.19 94.33 90.93 92.89 2.1M
2022-05-25 83.55 91.19 83.55 91.16 3.9M
2022-05-24 87.53 87.91 83.94 84.45 1.9M
2022-05-23 89.28 89.73 86.82 89.23 1.7M
2022-05-20 90.37 92.28 86.10 89.28 2.3M
2022-05-19 84.42 92.66 84.25 90.50 4.1M
2022-05-18 84.87 86.97 83.87 85.39 2.6M
2022-05-17 89.57 90.14 84.49 85.69 4.6M
2022-05-16 91.08 92.11 86.90 86.97 1.8M
2022-05-13 88.62 92.66 88.62 91.25 3.0M
2022-05-12 84.13 87.13 81.68 87.09 4.3M
2022-05-11 87.00 89.55 83.69 84.13 3.0M
2022-05-10 88.34 90.54 85.44 88.14 3.4M
2022-05-09 91.82 91.82 83.95 85.37 3.8M
2022-05-06 95.60 96.88 85.93 92.51 5.4M
2022-05-05 99.37 99.37 93.61 95.13 3.4M
2022-05-04 99.43 99.92 92.77 99.37 4.9M
2022-05-03 105.59 106.81 98.62 99.43 3.4M
2022-05-02 105.33 105.60 101.70 104.84 1.6M
2022-04-29 107.51 108.90 104.69 104.88 1.4M
2022-04-28 107.46 108.76 104.43 107.92 1.5M
2022-04-27 107.21 108.28 103.83 106.74 1.6M
2022-04-26 109.69 110.78 107.57 107.61 2.0M
2022-04-25 105.73 109.74 104.29 109.68 1.6M
2022-04-22 106.33 108.10 105.28 105.91 1.2M
2022-04-21 114.84 114.84 106.40 106.76 1.9M
2022-04-20 112.36 114.39 111.75 112.20 1.4M
2022-04-19 109.37 114.15 108.50 113.74 1.7M
2022-04-18 111.02 111.30 108.24 109.24 1.3M
2022-04-14 112.88 114.75 111.26 111.31 1.2M
2022-04-13 109.13 113.39 108.52 112.96 2.4M
2022-04-12 110.26 111.98 108.07 108.34 1.4M
2022-04-11 107.29 109.93 106.58 107.88 1.8M
2022-04-08 109.32 110.02 107.43 107.88 1.0M
2022-04-07 110.19 110.47 106.84 109.61 1.5M
2022-04-06 111.91 112.15 108.14 109.58 2.6M
2022-04-05 116.70 117.18 112.84 113.61 1.5M
2022-04-04 113.86 116.86 113.41 116.17 1.7M
2022-04-01 118.56 118.56 114.08 114.37 1.7M
2022-03-31 118.12 119.83 116.85 117.64 1.6M
2022-03-30 118.62 119.82 117.13 117.76 1.4M
2022-03-29 119.50 121.28 117.10 119.50 1.6M
2022-03-28 116.07 117.74 114.81 117.58 1.6M
2022-03-25 118.00 119.00 114.78 116.30 1.4M
2022-03-24 116.06 117.90 114.21 117.88 1.9M
2022-03-23 116.97 117.95 114.52 115.27 1.8M
2022-03-22 114.88 118.44 114.35 117.98 2.0M
2022-03-21 112.72 114.10 109.55 113.93 2.5M
2022-03-18 110.59 113.62 110.46 112.98 3.0M
2022-03-17 110.72 112.09 107.41 111.17 2.6M
2022-03-16 111.95 114.71 107.53 112.01 3.3M
2022-03-15 108.73 111.95 108.60 111.76 1.8M
2022-03-14 108.48 109.90 106.45 108.04 2.1M
2022-03-11 113.90 114.03 108.47 108.55 2.2M
2022-03-10 107.71 111.99 106.60 111.56 1.8M
2022-03-09 109.80 113.19 109.36 109.90 3.0M
2022-03-08 100.51 109.87 98.01 106.01 4.5M
2022-03-07 114.61 114.88 99.86 100.31 5.4M
2022-03-04 114.65 115.70 111.42 114.38 2.9M
2022-03-03 121.54 122.71 115.51 116.23 2.5M
2022-03-02 118.25 122.47 118.04 120.81 2.5M
2022-03-01 122.02 122.02 114.79 116.70 3.7M
2022-02-28 125.30 125.91 119.81 120.82 4.5M
2022-02-25 125.26 126.79 121.23 126.04 3.4M
2022-02-24 111.36 126.24 111.36 124.39 6.4M
2022-02-23 118.01 120.03 113.28 113.40 3.7M
2022-02-22 117.73 119.65 115.28 117.05 3.4M
2022-02-18 116.37 118.10 114.26 117.44 2.4M
2022-02-17 119.44 121.33 116.28 116.48 2.4M
2022-02-16 119.00 120.59 116.58 120.25 3.2M
2022-02-15 117.15 120.51 116.90 119.75 3.9M
2022-02-14 116.13 117.32 114.02 115.27 3.4M
2022-02-11 118.74 119.83 114.60 115.75 1.5M
2022-02-10 117.05 121.12 116.60 118.93 1.4M
2022-02-09 117.43 118.84 116.72 118.02 1.6M
2022-02-08 111.90 116.82 111.00 116.59 1.9M
2022-02-07 108.61 111.52 108.61 111.02 1.5M
2022-02-04 105.56 109.25 104.73 108.36 1.4M
2022-02-03 107.87 108.93 105.76 105.84 2.4M
2022-02-02 110.67 110.80 107.61 109.45 1.5M
2022-02-01 110.12 112.54 108.96 111.09 1.9M
2022-01-31 105.01 109.62 105.00 109.51 2.0M
2022-01-28 101.60 105.44 99.76 105.27 2.1M
2022-01-27 106.37 107.58 101.43 101.64 2.0M
2022-01-26 107.14 108.70 103.84 104.73 2.3M
2022-01-25 106.27 107.30 103.68 106.12 2.7M
2022-01-24 107.01 108.91 100.72 108.82 4.3M
2022-01-21 112.31 113.18 109.31 109.74 2.2M
2022-01-20 113.45 116.87 112.13 112.44 1.6M
2022-01-19 114.89 116.28 112.13 113.28 1.6M
2022-01-18 114.17 116.60 113.25 115.21 2.5M
2022-01-14 113.99 114.98 112.23 114.81 1.3M
2022-01-13 115.29 116.63 113.20 113.87 1.7M
2022-01-12 116.64 117.67 113.99 114.00 2.6M
2022-01-11 115.02 116.81 113.07 116.00 1.7M
2022-01-10 115.80 116.56 109.82 115.32 3.2M
2022-01-07 119.80 120.41 115.81 115.86 2.0M
2022-01-06 118.14 121.15 116.20 119.34 1.9M
2022-01-05 121.93 123.64 117.35 117.47 2.4M
2022-01-04 123.41 125.72 120.09 120.72 2.4M
2022-01-03 120.59 123.49 120.59 121.14 2.2M