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 )

89.96 +0.32 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 89.98 90.52 89.14 89.96 2,697,145 +0.32(+0.36%)
Apr 18, 2024 91.36 91.88 89.62 89.64 3,452,641 -2.18(-2.37%)
Apr 17, 2024 92.75 94.53 91.55 91.82 4,480,084 -0.39(-0.42%)
Apr 16, 2024 90.99 94.28 90.61 92.21 10,063,732 -7.56(-7.58%)
Apr 15, 2024 101.95 102.72 99.19 99.77 1,961,049 -1.27(-1.26%)
Apr 12, 2024 101.38 102.39 100.53 101.04 1,357,165 -1.70(-1.65%)
Apr 11, 2024 101.35 102.90 100.60 102.74 1,160,398 +1.32(+1.30%)
Apr 10, 2024 101.45 102.00 101.00 101.42 1,913,941 -1.31(-1.28%)
Apr 09, 2024 103.10 103.31 102.28 102.73 1,035,934 -0.07(-0.07%)
Apr 08, 2024 103.46 104.07 102.71 102.80 1,408,266 -0.72(-0.70%)
Apr 05, 2024 102.74 104.18 102.74 103.52 1,092,667 +1.11(+1.08%)
Apr 04, 2024 105.00 105.14 102.36 102.41 1,582,948 -1.79(-1.72%)
Apr 03, 2024 104.01 104.97 103.65 104.20 1,676,389 -0.68(-0.65%)
Apr 02, 2024 103.69 105.00 102.25 104.88 2,421,745 +0.66(+0.63%)
Apr 01, 2024 105.78 106.71 103.93 104.22 2,028,831 -1.55(-1.47%)
Mar 28, 2024 106.94 106.37 105.47 105.77 1,465,799 -1.04(-0.97%)
Mar 27, 2024 105.10 107.07 104.82 106.81 1,358,328 +2.43(+2.33%)
Mar 26, 2024 106.70 106.75 104.29 104.38 2,439,086 -1.72(-1.62%)
Mar 25, 2024 106.41 106.68 105.70 106.10 1,834,214 +0.11(+0.10%)
Mar 22, 2024 106.31 107.18 105.83 105.99 2,065,912 -0.67(-0.63%)
Mar 21, 2024 105.03 107.01 104.50 106.66 2,167,023 +2.24(+2.15%)
Mar 20, 2024 103.90 104.79 103.31 104.42 894,860 +0.40(+0.38%)
Mar 19, 2024 104.44 104.52 102.75 104.02 1,849,693 -0.36(-0.34%)
Mar 18, 2024 104.34 105.03 103.23 104.38 2,076,924 +0.61(+0.59%)
Mar 15, 2024 102.76 104.88 102.76 103.77 3,487,194 +0.36(+0.35%)
Mar 14, 2024 104.38 104.64 102.74 103.41 2,396,212 -0.87(-0.83%)
Mar 13, 2024 102.08 104.36 102.00 104.28 2,464,221 +2.38(+2.34%)
Mar 12, 2024 100.59 102.55 100.34 101.90 1,900,448 +1.84(+1.84%)
Mar 11, 2024 99.56 100.55 98.85 100.06 1,629,823 +0.32(+0.32%)
Mar 08, 2024 100.50 101.25 98.81 99.74 1,529,021 -0.77(-0.77%)
Mar 07, 2024 99.64 100.91 99.14 100.51 1,681,693 +1.32(+1.33%)
Mar 06, 2024 98.74 99.46 97.33 99.19 1,567,522 +0.99(+1.01%)
Mar 05, 2024 98.28 98.76 96.84 98.20 5,492,225 -0.50(-0.51%)
Mar 04, 2024 97.37 99.98 96.94 98.70 3,126,154 +1.55(+1.60%)
Mar 01, 2024 96.93 97.69 96.41 97.15 3,390,819 +0.17(+0.18%)
Feb 29, 2024 95.22 97.23 94.42 96.98 3,467,667 +2.70(+2.86%)
Feb 28, 2024 93.27 95.21 93.20 94.28 1,511,501 +0.74(+0.79%)
Feb 27, 2024 92.81 93.82 92.25 93.54 2,124,425 +1.37(+1.49%)
Feb 26, 2024 94.64 94.75 92.15 92.17 3,228,276 -3.15(-3.30%)
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%)
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.