STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

96.45

+0.07

(+0.07%)

As of 01:42PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	96.65	96.74	95.48	96.45	96.45	537,031
May 16, 2024	96.45	97.10	96.06	96.38	96.38	1,497,600
May 15, 2024	96.45	96.90	95.76	96.48	96.48	1,174,300
May 14, 2024	96.20	96.93	95.27	95.83	95.83	1,401,100
May 13, 2024	97.50	98.00	95.31	95.59	95.59	2,050,900
May 10, 2024	96.68	97.12	94.81	97.02	97.02	1,658,500
May 09, 2024	96.37	97.08	94.61	97.03	97.03	2,184,600
May 08, 2024	95.64	96.84	95.26	95.79	95.79	1,319,200
May 07, 2024	96.10	98.18	95.23	96.34	96.34	2,680,000
May 06, 2024	95.50	96.36	93.68	95.88	95.88	2,523,500
May 03, 2024	92.30	97.04	92.30	94.66	94.66	5,775,800
May 02, 2024	89.55	89.68	87.61	88.27	88.27	2,224,700
May 01, 2024	89.61	90.49	88.31	89.28	89.28	1,729,700
Apr 30, 2024	90.41	90.50	88.56	88.91	88.91	2,382,200
Apr 29, 2024	90.01	90.70	89.55	90.54	90.54	1,427,500
Apr 26, 2024	88.38	89.92	87.78	89.83	89.83	1,890,300
Apr 25, 2024	88.55	89.55	88.26	88.49	88.49	1,925,600
Apr 24, 2024	90.00	90.61	89.33	89.65	89.65	1,396,600
Apr 23, 2024	88.75	92.08	88.46	90.09	90.09	2,133,600
Apr 22, 2024	90.26	90.68	88.15	88.45	88.45	2,311,400
Apr 19, 2024	89.98	90.52	89.15	89.96	89.96	2,531,800
Apr 18, 2024	91.36	91.88	89.62	89.64	89.64	3,452,600
Apr 17, 2024	92.75	94.53	91.55	91.82	91.82	4,480,100
Apr 16, 2024	90.99	94.28	90.61	92.21	92.21	10,064,000
Apr 15, 2024	101.95	102.72	99.19	99.77	99.77	1,965,600
Apr 12, 2024	101.38	102.39	100.54	101.04	101.04	1,357,100
Apr 11, 2024	101.35	102.90	100.60	102.74	102.74	1,160,400
Apr 10, 2024	101.45	102.00	101.00	101.42	101.42	1,913,900
Apr 09, 2024	103.10	103.31	102.28	102.73	102.73	983,500
Apr 08, 2024	103.46	104.07	102.71	102.80	102.80	1,408,300
Apr 05, 2024	102.74	104.18	102.74	103.52	103.52	1,092,600
Apr 04, 2024	105.00	105.14	102.36	102.41	102.41	1,582,900
Apr 03, 2024	104.01	104.97	103.65	104.20	104.20	1,635,500
Apr 02, 2024	103.69	105.00	102.26	104.88	104.88	2,421,700
Apr 01, 2024	105.78	106.71	103.93	104.22	104.22	2,028,800
Mar 28, 2024	106.94	107.24	105.48	105.77	105.77	1,465,700
Mar 27, 2024	105.10	107.07	104.82	106.81	106.81	1,358,300
Mar 26, 2024	106.70	106.75	104.29	104.38	104.38	2,355,000
Mar 25, 2024	106.41	106.68	105.70	106.10	106.10	1,834,200
Mar 22, 2024	106.31	107.18	105.83	105.99	105.99	2,065,900
Mar 21, 2024	105.03	107.01	104.50	106.66	106.66	2,138,700
Mar 20, 2024	103.90	104.79	103.31	104.42	104.42	895,000
Mar 19, 2024	104.44	104.52	102.75	104.02	104.02	1,849,700
Mar 18, 2024	104.34	105.03	103.23	104.38	104.38	2,076,800
Mar 15, 2024	102.76	104.88	102.76	103.77	103.77	3,487,100
Mar 14, 2024	104.38	104.64	102.74	103.41	103.41	2,396,200
Mar 13, 2024	102.08	104.36	102.00	104.28	104.28	2,431,400
Mar 12, 2024	100.59	102.55	100.34	101.90	101.90	1,900,400
Mar 11, 2024	99.56	100.55	98.85	100.06	100.06	1,629,800
Mar 08, 2024	100.50	101.25	98.81	99.74	99.74	1,529,000
Mar 07, 2024	99.64	100.91	99.14	100.51	100.51	1,681,700
Mar 06, 2024	98.74	99.46	97.33	99.19	99.19	1,567,500
Mar 05, 2024	98.28	98.76	96.84	98.20	98.20	5,492,200
Mar 04, 2024	97.37	99.98	96.95	98.70	98.70	3,002,300
Mar 01, 2024	96.93	97.69	96.41	97.15	97.15	3,390,800
Feb 29, 2024	95.22	97.23	94.42	96.98	96.98	3,460,700
Feb 28, 2024	93.27	95.21	93.20	94.28	94.28	1,511,500
Feb 27, 2024	92.81	93.82	92.25	93.54	93.54	2,124,400
Feb 26, 2024	94.64	94.75	92.15	92.17	92.17	3,228,300
Feb 23, 2024	98.48	101.50	94.80	95.32	95.32	5,787,700
Feb 22, 2024	92.37	93.88	91.55	93.49	93.49	3,289,600
Feb 21, 2024	91.96	92.58	90.88	91.20	91.20	1,565,200
Feb 20, 2024	92.88	92.98	91.17	92.05	92.05	2,332,700
Feb 16, 2024	93.90	93.90	92.52	93.25	93.25	1,862,200
Feb 15, 2024	89.90	94.11	89.40	93.83	93.83	3,824,300
Feb 14, 2024	88.20	89.45	87.27	89.40	89.40	2,441,700
Feb 13, 2024	88.47	88.89	87.42	87.75	87.75	2,464,000
Feb 12, 2024	89.69	90.44	89.22	89.50	89.50	1,656,700
Feb 09, 2024	88.28	90.50	87.94	89.53	89.53	3,168,000
Feb 08, 2024	88.62	89.00	87.60	88.00	88.00	1,926,500
Feb 07, 2024	89.14	89.20	87.58	87.66	87.66	2,152,700
Feb 06, 2024	87.50	89.86	86.67	88.84	88.84	2,616,800
Feb 05, 2024	87.59	87.83	86.68	87.41	87.41	1,633,800
Feb 02, 2024	88.88	89.32	87.75	88.20	88.20	2,025,800
Feb 01, 2024	89.08	89.78	87.29	89.39	89.39	2,653,200
Jan 31, 2024	88.77	90.06	88.32	88.85	88.85	2,628,600
Jan 30, 2024	89.43	90.05	88.53	88.83	88.83	1,719,900
Jan 29, 2024	89.02	89.32	88.27	89.11	89.11	2,233,700
Jan 26, 2024	89.85	89.86	88.89	89.29	89.29	2,191,900
Jan 25, 2024	89.72	90.05	89.33	89.78	89.78	1,166,700
Jan 24, 2024	90.63	91.21	88.84	89.35	89.35	1,625,600
Jan 23, 2024	89.79	90.86	89.41	90.02	90.02	2,970,300
Jan 22, 2024	91.56	91.73	88.94	89.03	89.03	2,895,900
Jan 19, 2024	91.15	91.20	89.66	91.18	91.18	1,528,200
Jan 18, 2024	90.84	90.89	88.89	90.65	90.65	1,726,300
Jan 17, 2024	89.58	90.51	88.87	90.31	90.31	2,902,800
Jan 16, 2024	89.94	90.61	89.34	90.60	90.60	1,334,700
Jan 12, 2024	92.00	92.16	90.04	90.66	90.66	1,016,500
Jan 11, 2024	89.26	91.34	88.99	91.28	91.28	1,591,900
Jan 10, 2024	91.36	91.52	88.90	89.50	89.50	2,237,600
Jan 09, 2024	89.19	91.50	89.00	91.45	91.45	1,768,200
Jan 08, 2024	90.15	90.91	88.60	90.22	90.22	1,368,300
Jan 05, 2024	88.58	89.75	88.07	89.21	89.21	2,988,200
Jan 04, 2024	89.35	90.52	88.98	89.04	89.04	1,401,100
Jan 03, 2024	91.08	91.14	89.33	89.36	89.36	1,406,600
Jan 02, 2024	92.83	94.20	91.57	91.81	91.81	1,352,900
Dec 29, 2023	94.16	94.80	93.57	93.60	93.60	1,612,700
Dec 28, 2023	93.05	94.81	92.84	94.05	94.05	1,683,600
Dec 27, 2023	92.28	93.20	92.15	92.98	92.98	2,051,000
Dec 26, 2023	91.50	92.53	91.26	92.35	92.35	1,105,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,426.44+126.61(+0.57%)

S&P 5005,298.59+1.49(+0.03%)

DOW39,951.30+81.92(+0.21%)

CAD/USD0.7349+0.0003(+0.04%)

CRUDE OIL79.83+0.60(+0.76%)

Bitcoin CAD91,025.93+2,932.57(+3.33%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Live Nation Entertainment, Inc. (LYV)

S&P/TSX
22,426.44
+126.61(+0.57%)

S&P 500
5,298.59
+1.49(+0.03%)

DOW
39,951.30
+81.92(+0.21%)

CAD/USD
0.7349
+0.0003(+0.04%)

CRUDE OIL
79.83
+0.60(+0.76%)

Bitcoin CAD
91,025.93
+2,932.57(+3.33%)