Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Live Nation Entertainment (NY: LYV )

95.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 98.47 101.50 94.80 95.32 5,787,683 +1.83(+1.96%)
Feb 22, 2024 92.37 93.88 91.55 93.49 3,281,063 +2.29(+2.51%)
Feb 21, 2024 91.96 92.58 90.88 91.20 1,565,194 -0.85(-0.92%)
Feb 20, 2024 92.88 92.98 91.17 92.05 2,332,741 -1.20(-1.29%)
Feb 16, 2024 93.90 93.90 92.52 93.25 1,862,198 -0.58(-0.62%)
Feb 15, 2024 89.90 94.11 89.40 93.83 3,908,160 +4.43(+4.96%)
Feb 14, 2024 88.20 89.45 87.27 89.40 2,441,722 +1.65(+1.88%)
Feb 13, 2024 88.47 88.89 87.42 87.75 2,464,009 -1.75(-1.96%)
Feb 12, 2024 89.69 90.44 89.22 89.50 1,656,716 -0.03(-0.03%)
Feb 09, 2024 88.28 90.50 87.94 89.53 3,169,589 +1.53(+1.74%)
Feb 08, 2024 88.62 89.00 87.60 88.00 1,963,100 +0.34(+0.39%)
Feb 07, 2024 89.14 89.19 87.58 87.66 2,152,737 -1.18(-1.33%)
Feb 06, 2024 87.50 89.86 86.67 88.84 2,616,823 +1.43(+1.64%)
Feb 05, 2024 87.59 87.83 86.68 87.41 1,633,157 -0.79(-0.90%)
Feb 02, 2024 88.88 89.32 87.75 88.20 2,025,787 -1.19(-1.33%)
Feb 01, 2024 89.08 89.78 87.29 89.39 2,652,565 +0.54(+0.61%)
Jan 31, 2024 88.77 90.06 88.32 88.85 2,628,649 +0.02(+0.02%)
Jan 30, 2024 89.43 90.05 88.53 88.83 1,719,930 -0.28(-0.31%)
Jan 29, 2024 89.02 89.32 88.27 89.11 2,233,238 -0.18(-0.20%)
Jan 26, 2024 89.85 89.86 88.89 89.29 2,192,097 -0.49(-0.55%)
Jan 25, 2024 89.72 90.05 89.33 89.78 1,166,673 +0.43(+0.48%)
Jan 24, 2024 90.63 91.21 88.84 89.35 1,625,342 -0.67(-0.74%)
Jan 23, 2024 89.79 90.86 89.41 90.02 2,972,527 +0.99(+1.11%)
Jan 22, 2024 91.56 91.73 88.94 89.03 2,895,888 -2.15(-2.36%)
Jan 19, 2024 91.15 91.20 89.66 91.18 1,528,180 +0.53(+0.58%)
Jan 18, 2024 90.84 90.89 88.89 90.65 1,726,285 +0.34(+0.38%)
Jan 17, 2024 89.58 90.51 88.87 90.31 2,931,115 -0.29(-0.32%)
Jan 16, 2024 89.94 90.61 89.34 90.60 1,334,665 -0.06(-0.07%)
Jan 12, 2024 92.00 92.16 90.03 90.66 1,016,661 -0.62(-0.68%)
Jan 11, 2024 89.26 91.34 88.99 91.28 1,591,878 +1.78(+1.99%)
Jan 10, 2024 91.36 91.52 88.90 89.50 2,237,648 -1.95(-2.13%)
Jan 09, 2024 89.19 91.50 89.00 91.45 1,767,733 +1.23(+1.36%)
Jan 08, 2024 90.15 90.91 88.59 90.22 1,368,298 +1.01(+1.13%)
Jan 05, 2024 88.58 89.75 88.07 89.21 2,997,452 +0.17(+0.19%)
Jan 04, 2024 89.35 90.52 88.98 89.04 1,401,052 -0.32(-0.36%)
Jan 03, 2024 91.08 91.14 89.33 89.36 1,406,588 -2.45(-2.67%)
Jan 02, 2024 92.83 94.19 91.57 91.81 1,352,865 -1.79(-1.91%)
Dec 29, 2023 94.16 94.80 93.56 93.60 1,612,664 -0.45(-0.48%)
Dec 28, 2023 93.05 94.81 92.84 94.05 1,683,589 +1.07(+1.15%)
Dec 27, 2023 92.28 93.20 92.14 92.98 2,050,954 +0.63(+0.68%)
Dec 26, 2023 91.50 92.53 91.26 92.35 1,105,597 +0.92(+1.01%)
Dec 22, 2023 91.27 92.54 91.16 91.43 1,862,998 +0.03(+0.03%)
Dec 21, 2023 91.45 91.92 90.22 91.40 1,892,609 +0.76(+0.84%)
Dec 20, 2023 93.85 94.90 90.50 90.64 1,703,961 -4.27(-4.50%)
Dec 19, 2023 93.61 95.07 92.88 94.91 1,686,975 +1.64(+1.76%)
Dec 18, 2023 92.73 93.41 91.70 93.27 1,508,278 +0.27(+0.29%)
Dec 15, 2023 92.85 93.66 91.86 93.00 6,786,204 -0.07(-0.08%)
Dec 14, 2023 91.04 93.70 90.29 93.07 5,210,493 +5.01(+5.69%)
Dec 13, 2023 89.68 90.00 87.46 88.06 2,030,975 -2.00(-2.22%)
Dec 12, 2023 87.44 90.15 86.72 90.06 3,081,286 +2.97(+3.41%)
Dec 11, 2023 85.61 87.12 85.08 87.09 1,589,177 +1.90(+2.23%)
Dec 08, 2023 84.39 85.45 82.33 85.19 2,788,646 +0.91(+1.08%)
Dec 07, 2023 82.59 84.44 82.25 84.28 1,911,191 +1.74(+2.11%)
Dec 06, 2023 81.90 83.23 81.81 82.54 1,874,676 +1.13(+1.39%)
Dec 05, 2023 83.58 83.75 81.38 81.41 1,655,501 -2.72(-3.23%)
Dec 04, 2023 84.11 85.53 83.84 84.13 1,535,854 -0.12(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.