The highest closing price for Live Nation Entertainment (LYV) last month was $150.75, on November 4. It was down 11.5% for the month. The latest price is $142.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $130.50 | $132.15 | $130.24 | $131.45 | 936,000 |
November 26 2025 | $129.73 | $132.13 | $129.72 | $131.05 | 2,763,600 |
November 25 2025 | $127.98 | $130.02 | $125.34 | $129.56 | 4,446,900 |
November 24 2025 | $130.42 | $130.60 | $125.44 | $125.61 | 4,986,000 |
November 21 2025 | $129.13 | $132.11 | $128.40 | $130.63 | 2,736,700 |
November 20 2025 | $130.58 | $132.27 | $128.39 | $129.01 | 3,235,600 |
November 19 2025 | $131.71 | $132.00 | $128.96 | $130.00 | 2,921,500 |
November 18 2025 | $131.77 | $132.89 | $130.17 | $131.33 | 3,377,500 |
November 17 2025 | $135.43 | $135.95 | $130.71 | $132.42 | 4,524,000 |
November 14 2025 | $136.48 | $136.80 | $135.14 | $135.86 | 1,777,100 |
November 13 2025 | $139.69 | $140.49 | $136.55 | $136.82 | 2,640,500 |
November 12 2025 | $142.37 | $143.71 | $140.48 | $140.49 | 3,373,500 |
November 11 2025 | $143.27 | $143.75 | $141.72 | $141.85 | 3,862,900 |
November 10 2025 | $140.48 | $144.76 | $140.48 | $143.35 | 3,628,000 |
November 07 2025 | $136.86 | $142.07 | $135.04 | $140.51 | 4,124,500 |
November 06 2025 | $134.35 | $141.00 | $133.54 | $137.77 | 7,068,600 |
November 05 2025 | $143.00 | $145.00 | $134.04 | $134.79 | 8,851,400 |
November 04 2025 | $146.59 | $152.61 | $146.59 | $150.75 | 3,365,400 |
November 03 2025 | $148.54 | $151.02 | $146.10 | $149.84 | 3,695,000 |
Daily pricing data for Live Nation Entertainment dates back to 12/14/2005, and may be incomplete.
