Live Nation Entertainment Inc. Common Stockのデータ

Live Nation Entertainment Inc. Common Stockの基本情報

名前 Live Nation Entertainment Inc. Common Stock
ティッカー LYV
国 United States
上場年 nan
セクター Consumer Services

Live Nation Entertainment Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.72 83.81 85.01 85.01 3511700.0 85.01
2021-02-12 84.21 80.87 81.03 84.17 4125700.0 84.17
2021-02-11 83.08 79.37 80.17 81.04 3470200.0 81.04
2021-02-10 80.81 76.7 77.82 79.63 2910600.0 79.63
2021-02-09 78.33 75.32 76.32 77.52 1834000.0 77.52
2021-02-08 76.76 74.32 75.0 76.39 1435800.0 76.39
2021-02-05 75.43 73.66 75.16 74.34 2043200.0 74.34
2021-02-04 75.71 71.88 72.2 75.02 2816200.0 75.02
2021-02-03 71.91 70.61 70.86 71.44 1121600.0 71.44
2021-02-02 71.94 68.63 68.9 70.38 3246300.0 70.38
2021-02-01 68.19 66.25 67.39 67.56 2350800.0 67.56
2021-01-29 68.89 65.88 68.62 66.45 2924600.0 66.45
2021-01-28 70.56 68.04 70.0 69.18 2215300.0 69.18
2021-01-27 70.02 66.36 67.6 68.52 2795700.0 68.52
2021-01-26 70.2 67.53 69.87 68.7 2501000.0 68.7
2021-01-25 71.99 68.38 71.69 69.21 3563600.0 69.21
2021-01-22 74.34 72.02 73.5 72.28 2667800.0 72.28
2021-01-21 74.74 73.05 73.75 74.59 1725600.0 74.59
2021-01-20 77.05 73.67 76.53 73.73 3201000.0 73.73
2021-01-19 78.0 70.38 70.87 76.54 6217700.0 76.54
2021-01-15 72.93 70.83 72.89 71.57 1738700.0 71.57
2021-01-14 75.16 73.25 73.82 73.33 2119200.0 73.33
2021-01-13 74.42 73.05 73.46 73.32 2163200.0 73.32
2021-01-12 73.59 71.72 72.4 73.37 1864200.0 73.37
2021-01-11 74.0 71.53 72.48 72.24 2328200.0 72.24
2021-01-08 74.06 72.65 73.21 73.46 2259300.0 73.46
2021-01-07 74.49 72.19 72.91 73.01 1355300.0 73.01
2021-01-06 74.49 71.72 72.72 72.62 2630700.0 72.62
2021-01-05 73.11 70.25 70.25 72.0 1642000.0 72.0
2021-01-04 73.79 69.95 73.37 70.67 2355000.0 70.67
2020-12-31 74.85 73.15 74.37 73.48 1117500.0 73.48
2020-12-30 75.09 74.25 74.25 74.57 1233000.0 74.57
2020-12-29 75.34 74.18 75.0 74.51 1921700.0 74.51
2020-12-28 75.57 71.73 71.78 74.68 2305000.0 74.68
2020-12-24 72.04 71.35 71.93 71.64 381800.0 71.64
2020-12-23 73.06 71.58 72.02 71.63 1845500.0 71.63
2020-12-22 72.63 71.26 72.39 72.01 1847500.0 72.01
2020-12-21 73.08 70.32 70.9 72.18 2453200.0 72.18
2020-12-18 74.45 73.11 74.12 73.43 4166300.0 73.43
2020-12-17 74.29 72.51 73.24 73.98 1799900.0 73.98
2020-12-16 73.63 72.18 73.05 72.98 1717000.0 72.98
2020-12-15 73.72 70.38 70.47 73.17 3240500.0 73.17
2020-12-14 74.25 70.27 71.9 70.35 2534700.0 70.35
2020-12-11 71.96 69.68 71.24 70.93 2605400.0 70.93
2020-12-10 72.43 69.4 69.54 72.33 2295100.0 72.33
2020-12-09 71.35 68.61 71.11 70.26 1985300.0 70.26
2020-12-08 70.61 68.95 69.6 69.89 2525700.0 69.89
2020-12-07 70.13 68.5 69.5 69.93 2155100.0 69.93
2020-12-04 70.22 69.51 69.62 70.0 2250400.0 70.0
2020-12-03 70.83 68.71 70.44 69.22 1891200.0 69.22
2020-12-02 70.39 66.87 67.65 69.9 2646500.0 69.9
2020-12-01 69.33 66.25 66.56 68.11 2794400.0 68.11
2020-11-30 67.25 64.92 66.74 65.65 2262300.0 65.65
2020-11-27 68.81 67.04 68.43 67.23 808800.0 67.23
2020-11-25 69.09 67.23 69.09 68.29 1219200.0 68.29
2020-11-24 70.53 68.83 69.8 69.31 2555000.0 69.31
2020-11-23 68.86 66.75 67.26 68.3 2105900.0 68.3
2020-11-20 67.03 65.0 66.66 66.31 2082500.0 66.31
2020-11-19 68.46 66.49 66.85 66.91 1589900.0 66.91
2020-11-18 71.02 67.01 69.4 67.09 4362900.0 67.09
2020-11-17 69.05 66.81 66.93 68.78 3470600.0 68.78
2020-11-16 69.54 66.16 68.86 68.32 5280500.0 68.32
2020-11-13 66.45 62.75 62.83 66.08 4079400.0 66.08
2020-11-12 63.36 61.5 62.87 62.24 3106900.0 62.24
2020-11-11 65.61 62.71 65.31 63.69 3643100.0 63.69
2020-11-10 65.51 62.49 62.75 65.26 5791100.0 65.26
2020-11-09 72.72 64.17 67.4 64.36 14776500.0 64.36
2020-11-06 56.55 53.15 55.99 56.04 2995800.0 56.04
2020-11-05 56.76 54.88 55.33 56.43 1975600.0 56.43
2020-11-04 55.99 52.45 53.0 54.73 2763900.0 54.73
2020-11-03 53.97 50.88 51.11 53.34 2917400.0 53.34
2020-11-02 50.48 48.57 49.39 50.23 1709500.0 50.23
2020-10-30 49.95 47.97 49.41 48.8 1978000.0 48.8
2020-10-29 50.0 48.53 49.07 49.67 2133200.0 49.67
2020-10-28 50.66 48.91 50.66 49.4 3433500.0 49.4
2020-10-27 53.91 51.82 53.77 51.85 2242100.0 51.85
2020-10-26 56.43 52.91 55.95 54.53 1958600.0 54.53
2020-10-23 57.74 56.01 57.19 57.16 1596000.0 57.16
2020-10-22 57.09 55.6 55.81 56.83 1569200.0 56.83
2020-10-21 55.69 54.25 55.07 55.29 1195400.0 55.29
2020-10-20 56.41 54.26 54.59 55.64 1991600.0 55.64
2020-10-19 55.95 53.76 55.17 53.97 1537000.0 53.97
2020-10-16 55.54 54.19 54.67 54.6 1201700.0 54.6
2020-10-15 54.6 52.5 53.67 54.37 1574900.0 54.37
2020-10-14 55.42 54.15 54.5 54.36 975100.0 54.36
2020-10-13 55.84 54.62 55.84 54.69 1122000.0 54.69
2020-10-12 56.37 54.69 56.13 55.84 1142900.0 55.84
2020-10-09 57.98 56.76 56.95 56.83 1584200.0 56.83
2020-10-08 56.38 54.64 55.25 56.27 1525300.0 56.27
2020-10-07 55.97 54.43 55.23 54.82 1174600.0 54.82
2020-10-06 56.68 53.8 55.01 54.21 1942800.0 54.21
2020-10-05 55.52 53.93 55.28 54.56 1814600.0 54.56
2020-10-02 55.25 52.12 52.24 54.73 1358900.0 54.73
2020-10-01 54.58 52.93 54.37 53.74 1286000.0 53.74
2020-09-30 55.5 53.45 53.62 53.88 1611800.0 53.88
2020-09-29 54.32 53.0 54.17 53.29 1456300.0 53.29
2020-09-28 55.09 53.3 54.19 54.41 1531700.0 54.41
2020-09-25 53.58 50.78 50.79 53.24 1743900.0 53.24
2020-09-24 52.18 50.12 50.78 50.91 2202000.0 50.91
2020-09-23 54.14 51.3 53.63 51.34 2379800.0 51.34
2020-09-22 54.08 52.28 53.54 53.11 2077300.0 53.11
2020-09-21 55.76 52.51 55.5 53.16 4599200.0 53.16
2020-09-18 58.76 56.51 58.42 56.99 2911400.0 56.99
2020-09-17 60.24 57.91 59.39 58.56 1534700.0 58.56
2020-09-16 60.67 58.69 58.92 59.97 2756800.0 59.97
2020-09-15 59.06 57.83 58.66 58.85 2074600.0 58.85
2020-09-14 58.87 57.0 57.7 58.66 1498700.0 58.66
2020-09-11 57.43 56.37 56.99 57.14 1304000.0 57.14
2020-09-10 59.31 56.74 57.53 56.93 2619500.0 56.93
2020-09-09 58.13 56.05 58.0 57.24 2774300.0 57.24
2020-09-08 58.53 55.67 56.03 57.81 2403600.0 57.81
2020-09-04 58.3 56.03 56.99 57.58 3629900.0 57.58
2020-09-03 59.48 55.38 58.0 56.1 2563200.0 56.1
2020-09-02 57.94 56.45 56.66 57.9 1779000.0 57.9
2020-09-01 58.0 55.85 56.11 57.2 1845700.0 57.2
2020-08-31 58.73 56.66 58.73 56.8 2263600.0 56.8
2020-08-28 59.03 57.02 57.41 58.71 3098100.0 58.71
2020-08-27 58.5 53.02 53.37 57.26 6403100.0 57.26
2020-08-26 53.74 52.18 53.46 52.64 1889900.0 52.64
2020-08-25 54.72 52.97 54.16 53.68 2291300.0 53.68
2020-08-24 54.12 51.11 51.39 54.09 2363700.0 54.09
2020-08-21 52.64 51.02 51.48 51.12 1524900.0 51.12
2020-08-20 51.76 50.5 50.75 51.55 1501000.0 51.55
2020-08-19 52.0 50.44 50.62 51.56 1774600.0 51.56
2020-08-18 51.02 49.8 50.8 50.32 1195300.0 50.32
2020-08-17 51.66 49.65 51.66 50.89 2392700.0 50.89
2020-08-14 51.94 50.6 50.62 51.48 1120900.0 51.48
2020-08-13 52.02 50.88 50.98 51.3 1302000.0 51.3
2020-08-12 52.5 50.75 52.41 51.35 1181100.0 51.35
2020-08-11 53.05 51.3 52.14 51.69 3263300.0 51.69
2020-08-10 52.09 48.01 48.01 50.8 3381000.0 50.8
2020-08-07 47.98 46.44 47.11 47.65 2237300.0 47.65
2020-08-06 47.5 45.57 47.11 47.47 4398200.0 47.47
2020-08-05 48.6 47.04 48.5 47.64 2102500.0 47.64
2020-08-04 48.99 46.44 46.62 47.76 1965200.0 47.76
2020-08-03 47.04 44.95 46.68 46.67 1661900.0 46.67
2020-07-31 47.29 45.42 46.66 46.81 1606500.0 46.81
2020-07-30 46.63 45.82 46.31 46.47 1540100.0 46.47
2020-07-29 47.67 46.28 47.19 46.94 1447900.0 46.94
2020-07-28 47.87 46.74 47.08 47.29 1786700.0 47.29
2020-07-27 47.88 46.5 47.85 47.34 1896900.0 47.34
2020-07-24 48.6 47.16 47.94 47.92 1142400.0 47.92
2020-07-23 48.98 47.32 48.56 48.0 2054400.0 48.0
2020-07-22 49.79 48.51 48.79 48.99 1614300.0 48.99
2020-07-21 50.46 48.98 49.52 49.18 1764600.0 49.18
2020-07-20 51.77 48.6 50.61 49.21 2487900.0 49.21
2020-07-17 51.26 49.96 50.85 51.04 2161000.0 51.04
2020-07-16 51.78 49.86 50.7 50.85 3358700.0 50.85
2020-07-15 52.09 48.43 48.73 51.84 5627200.0 51.84
2020-07-14 47.2 44.92 45.65 46.41 2541800.0 46.41
2020-07-13 47.23 45.27 46.86 45.66 3059200.0 45.66
2020-07-10 46.84 44.68 44.9 46.44 3386400.0 46.44
2020-07-09 46.24 43.46 46.15 45.05 3081700.0 45.05
2020-07-08 46.41 44.7 44.92 46.06 3223200.0 46.06
2020-07-07 45.39 44.29 45.13 45.04 2373400.0 45.04
2020-07-06 46.79 44.59 46.79 45.46 2922800.0 45.46
2020-07-02 47.36 45.12 46.9 45.36 1748800.0 45.36
2020-07-01 47.95 44.8 44.86 46.02 3014300.0 46.02
2020-06-30 44.69 43.27 44.31 44.33 2100400.0 44.33
2020-06-29 44.99 42.21 42.78 44.29 3925400.0 44.29
2020-06-26 44.34 42.37 44.0 42.62 3732000.0 42.62
2020-06-25 44.58 43.16 43.42 44.17 2770500.0 44.17
2020-06-24 46.25 42.82 45.88 44.18 5341000.0 44.18
2020-06-23 47.59 45.7 46.5 46.88 2642300.0 46.88
2020-06-22 46.61 44.66 46.55 45.78 4073200.0 45.78
2020-06-19 49.82 45.87 49.28 46.51 4052600.0 46.51
2020-06-18 48.57 47.55 48.0 48.32 2670800.0 48.32
2020-06-17 50.0 47.94 50.0 48.0 2163000.0 48.0
2020-06-16 51.44 48.11 50.86 49.2 2945100.0 49.2
2020-06-15 49.74 46.48 47.01 49.4 2240500.0 49.4
2020-06-12 51.09 48.0 50.0 49.12 2713000.0 49.12
2020-06-11 49.17 47.0 48.11 47.74 5178900.0 47.74
2020-06-10 54.04 50.61 54.04 52.48 3367200.0 52.48
2020-06-09 55.89 53.33 55.81 53.42 3062500.0 53.42
2020-06-08 59.7 56.03 58.27 57.09 4609000.0 57.09
2020-06-05 58.34 55.24 55.5 56.96 6009700.0 56.96
2020-06-04 55.89 52.61 54.15 53.47 3834800.0 53.47
2020-06-03 56.12 51.38 51.38 53.91 5729200.0 53.91
2020-06-02 52.82 49.97 51.86 50.53 4273700.0 50.53
2020-06-01 51.03 48.58 48.89 50.66 2703200.0 50.66
2020-05-29 49.6 47.7 48.33 49.16 3663500.0 49.16
2020-05-28 52.36 48.47 52.22 49.01 4001800.0 49.01
2020-05-27 52.16 49.23 51.14 51.7 4472300.0 51.7
2020-05-26 51.13 49.06 50.15 49.69 5416300.0 49.69
2020-05-22 46.53 45.17 45.74 46.49 1860500.0 46.49
2020-05-21 48.43 44.69 47.41 45.53 3352000.0 45.53
2020-05-20 47.86 45.4 45.62 47.73 3922200.0 47.73
2020-05-19 47.4 44.77 46.12 44.87 3142100.0 44.87
2020-05-18 47.41 43.8 43.88 46.15 9009900.0 46.15
2020-05-15 40.08 38.59 38.9 40.06 3000700.0 40.06
2020-05-14 39.29 36.01 36.49 39.19 5668700.0 39.19
2020-05-13 38.56 36.47 38.0 37.45 4974400.0 37.45
2020-05-12 41.34 38.01 40.77 38.16 6862500.0 38.16
2020-05-11 42.04 39.34 41.0 40.59 3494600.0 40.59
2020-05-08 42.45 39.37 41.07 41.96 10712700.0 41.96
2020-05-07 40.61 38.66 39.3 39.37 12349700.0 39.37
2020-05-06 40.69 38.21 40.68 38.49 5069600.0 38.49
2020-05-05 42.44 39.75 42.19 40.25 3305700.0 40.25
2020-05-04 42.0 38.54 39.57 41.83 3282000.0 41.83
2020-05-01 44.11 40.44 43.5 41.17 3400300.0 41.17
2020-04-30 46.13 44.05 45.48 44.87 3126600.0 44.87
2020-04-29 47.56 45.54 46.3 46.53 6985000.0 46.53
2020-04-28 44.56 42.11 44.13 43.64 6480200.0 43.64
2020-04-27 43.11 38.65 39.45 42.01 8553700.0 42.01
2020-04-24 40.12 37.86 39.44 38.24 5685700.0 38.24
2020-04-23 41.45 36.47 36.51 39.45 9664300.0 39.45
2020-04-22 37.48 36.11 37.23 36.35 2811100.0 36.35
2020-04-21 37.44 35.25 36.0 36.47 3746200.0 36.47
2020-04-20 38.67 36.17 37.16 36.66 3326200.0 36.66
2020-04-17 40.87 37.02 40.86 38.35 7748200.0 38.35
2020-04-16 37.97 35.8 37.75 36.4 7796100.0 36.4
2020-04-15 40.63 37.99 39.35 38.47 4396600.0 38.47
2020-04-14 42.42 39.67 39.67 41.96 6017900.0 41.96
2020-04-13 40.02 36.14 38.55 39.41 6211300.0 39.41
2020-04-09 40.88 37.86 40.84 38.27 6288300.0 38.27
2020-04-08 39.45 36.72 38.14 37.76 5020100.0 37.76
2020-04-07 39.81 35.96 37.17 37.85 8619800.0 37.85
2020-04-06 38.16 33.05 36.81 34.51 7803800.0 34.51
2020-04-03 34.1 28.5 33.7 33.57 10848800.0 33.57
2020-04-02 38.77 33.33 37.95 33.95 6116000.0 33.95
2020-04-01 43.57 37.76 42.29 38.88 11750100.0 38.88
2020-03-31 47.62 43.27 44.43 45.46 7536600.0 45.46
2020-03-30 46.42 44.11 44.98 45.23 9283300.0 45.23
2020-03-27 48.65 42.74 43.85 47.15 12341800.0 47.15
2020-03-26 46.77 43.62 46.0 45.94 7112100.0 45.94
2020-03-25 46.64 40.58 44.02 45.9 7807500.0 45.9
2020-03-24 43.49 40.53 41.24 42.94 6404900.0 42.94
2020-03-23 39.31 33.0 33.57 37.33 6333400.0 37.33
2020-03-20 36.92 32.31 34.5 33.97 7341400.0 33.97
2020-03-19 37.33 27.51 29.03 32.92 10497700.0 32.92
2020-03-18 32.3 21.7 31.75 29.5 14709300.0 29.5
2020-03-17 37.5 32.11 37.0 33.92 7113900.0 33.92
2020-03-16 39.23 34.85 35.0 36.31 9548800.0 36.31
2020-03-13 43.63 37.77 42.08 42.85 9856000.0 42.85
2020-03-12 42.13 31.8 37.14 36.2 15789800.0 36.2
2020-03-11 48.34 40.9 48.02 42.01 9184500.0 42.01
2020-03-10 50.73 44.59 49.19 50.36 7168400.0 50.36
2020-03-09 50.23 46.01 48.29 47.26 7105200.0 47.26
2020-03-06 56.44 50.87 52.96 53.0 7839700.0 53.0
2020-03-05 57.98 54.25 57.53 55.45 7273600.0 55.45
2020-03-04 59.84 55.57 58.1 59.77 3712600.0 59.77
2020-03-03 61.63 55.24 57.96 57.61 7189900.0 57.61
2020-03-02 61.1 55.32 61.1 57.96 5761600.0 57.96
2020-02-28 64.32 55.77 57.5 60.77 10008500.0 60.77
2020-02-27 60.75 56.53 59.0 57.75 7752100.0 57.75
2020-02-26 64.62 59.05 63.37 60.76 6644800.0 60.76
2020-02-25 69.49 62.42 68.42 62.79 5181000.0 62.79
2020-02-24 72.27 68.15 71.35 68.26 4126600.0 68.26
2020-02-21 75.77 73.74 75.49 74.19 1466000.0 74.19
2020-02-20 76.05 74.28 76.05 75.66 1306000.0 75.66
2020-02-19 76.6 74.56 74.57 76.08 1491600.0 76.08
2020-02-18 74.91 73.51 73.72 74.13 1827700.0 74.13