Live Nation Entertainment Inc (L1YV34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -0.915032679739 | 107.1 | 107.1 | 105 | 55 | 106.29449275 | DR |
| 4 | 8.54 | 8.75179340029 | 97.58 | 110.33 | 97.4 | 71 | 105.6989486 | DR |
| 12 | 13.7 | 14.8236312486 | 92.42 | 110.33 | 90 | 64 | 100.58818027 | DR |
| 26 | 17.29 | 19.4641449961 | 88.83 | 110.33 | 87.39 | 65 | 98.1244669 | DR |
| 52 | 14.16 | 15.3979991301 | 91.96 | 110.33 | 77.04 | 58 | 92.2032133 | DR |
| 156 | 24.72 | 30.3685503686 | 81.4 | 137.62 | 66.01 | 111 | 98.80610457 | DR |
| 260 | 31.12 | 41.4933333333 | 75 | 137.62 | 66.01 | 157 | 94.35454707 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 105.94 | -0.06 | -0.06 | 105.94 | 105.94 | 105.94 | 22 |
| 1721338200 | 106 | -0.7 | -0.66 | 105.79 | 106 | 105.79 | 96 |
| 1721251800 | 106.7 | 0.85 | 0.80 | 106.67 | 106.7 | 106.67 | 78 |
| 1721165340 | 105.85 | -1.25 | -1.17 | 105.41 | 105.85 | 105 | 48 |
| 1721079000 | 107.1 | 0.2 | 0.19 | 107.1 | 107.1 | 107.1 | 32 |
| 1720819800 | 106.9 | 2.48 | 2.38 | 107.1 | 107.1 | 106.9 | 32 |
| 1720733400 | 104.42 | 2.17 | 2.12 | 104.42 | 104.42 | 104.42 | 149 |
| 1720647000 | 102.25 | -0.56 | -0.54 | 102.25 | 102.25 | 102.25 | 9 |
| 1720560540 | 102.81 | -1.15 | -1.11 | 102.81 | 102.81 | 102.81 | 54 |
| 1720474200 | 103.96 | -0.2 | -0.19 | 103.96 | 103.96 | 103.96 | 16 |
| 1720215000 | 104.16 | -1.3 | -1.23 | 104.16 | 104.16 | 104.16 | 107 |
| 1720128600 | 105.46 | 0 | 0.00 | 105.46 | 105.46 | 105.46 | 0 |
| 1720042200 | 105.46 | -4.43 | -4.03 | 109.3 | 109.3 | 105.46 | 54 |
| 1719955800 | 109.89 | 3.28 | 3.08 | 109.67 | 110.33 | 109.67 | 247 |
| 1719869400 | 106.61 | 1.49 | 1.42 | 106.61 | 106.61 | 106.61 | 89 |
| 1719610200 | 105.12 | 5.42 | 5.44 | 102.5 | 105.12 | 102.5 | 155 |
| 1719523800 | 99.7 | 0.51 | 0.51 | 99.29 | 99.7 | 99.29 | 20 |
| 1719437400 | 99.19 | 0.99 | 1.01 | 99.15 | 99.19 | 99.15 | 44 |
| 1719351000 | 98.2 | -3.29 | -3.24 | 97.58 | 98.2 | 97.4 | 32 |
| 1719264600 | 101.49 | 0 | 0.00 | 101.49 | 101.49 | 101.49 | 0 |
| 1719005400 | 101.49 | 0.79 | 0.78 | 100.7 | 101.49 | 100.7 | 26 |
| 1718918940 | 100.7 | 0.2 | 0.20 | 99.86 | 100.7 | 99.86 | 12 |
| 1718832600 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1718746200 | 100.5 | 2.41 | 2.46 | 100.5 | 100.5 | 100.5 | 68 |
| 1718659800 | 98.09 | 2.99 | 3.14 | 98.09 | 98.09 | 98.09 | 33 |
| 1718400600 | 95.1 | -0.6 | -0.63 | 95 | 95.3 | 94.83 | 18 |
| 1718314200 | 95.7 | -1.07 | -1.11 | 95.7 | 95.7 | 95.7 | 44 |
| 1718227800 | 96.77 | 0.47 | 0.49 | 96 | 96.77 | 96 | 136 |
| 1718141400 | 96.3 | -0.36 | -0.37 | 96.3 | 96.3 | 96.3 | 15 |
| 1718055000 | 96.66 | 1.01 | 1.06 | 94 | 96.66 | 94 | 26 |
| 1717795800 | 95.65 | -1.62 | -1.67 | 95.65 | 95.65 | 95.65 | 45 |
| 1717709400 | 97.27 | -2.03 | -2.04 | 99.3 | 99.3 | 97.27 | 48 |
| 1717622940 | 99.3 | 0.65 | 0.66 | 99.95 | 99.95 | 99.3 | 5 |
| 1717536600 | 98.65 | 0.55 | 0.56 | 99.1 | 99.1 | 98.65 | 49 |
| 1717450200 | 98.1 | -0.21 | -0.21 | 98.1 | 98.1 | 98.1 | 96 |
| 1717191000 | 98.31 | 0.56 | 0.57 | 97.75 | 98.31 | 97.75 | 80 |
| 1717018140 | 97.75 | -0.45 | -0.46 | 98.2 | 98.2 | 97.75 | 8 |
| 1716931740 | 98.2 | -2.46 | -2.44 | 98.1 | 98.2 | 98.1 | 72 |
| 1716845340 | 100.66 | 0.06 | 0.06 | 100.66 | 100.66 | 100.66 | 10 |
| 1716586200 | 100.6 | 4.93 | 5.15 | 100.6 | 100.6 | 100.6 | 262 |
| 1716499800 | 95.67 | -8.56 | -8.21 | 97.4 | 97.4 | 95.67 | 220 |
| 1716413340 | 104.23 | -0.17 | -0.16 | 104.23 | 104.23 | 104.23 | 86 |
| 1716327000 | 104.4 | 2.6 | 2.55 | 104.4 | 104.4 | 104.4 | 8 |
| 1716240600 | 101.8 | 3.32 | 3.37 | 101.8 | 101.8 | 101.8 | 52 |
| 1715981400 | 98.48 | -0.88 | -0.89 | 98.48 | 98.48 | 98.48 | 14 |
| 1715895000 | 99.36 | 0.07 | 0.07 | 99.36 | 99.36 | 99.36 | 41 |
| 1715808600 | 99.29 | 0.79 | 0.80 | 99.29 | 99.29 | 99.29 | 20 |
| 1715722200 | 98.5 | -0.01 | -0.01 | 98.5 | 98.5 | 98.5 | 36 |
| 1715635800 | 98.51 | -1.29 | -1.29 | 98.51 | 98.51 | 98.51 | 16 |
| 1715376600 | 99.8 | 0.4 | 0.40 | 99.8 | 99.8 | 99.8 | 1 |
| 1715290140 | 99.4 | 2.16 | 2.22 | 99.4 | 99.4 | 99.4 | 4 |
| 1715203800 | 97.24 | -0.86 | -0.88 | 97.24 | 97.24 | 97.24 | 74 |
| 1715117400 | 98.1 | 0.6 | 0.62 | 98.1 | 98.1 | 98.1 | 49 |
| 1715031000 | 97.5 | 1.29 | 1.34 | 97.5 | 97.5 | 97.5 | 137 |
| 1714771800 | 96.21 | 6.21 | 6.90 | 96.21 | 96.21 | 96.21 | 256 |
| 1714685400 | 90 | -2.35 | -2.54 | 90.27 | 90.27 | 90 | 60 |
| 1714512600 | 92.35 | -0.07 | -0.08 | 92.35 | 92.35 | 92.35 | 64 |
| 1714426200 | 92.42 | 0.8 | 0.87 | 92.42 | 92.42 | 92.42 | 53 |
| 1714167000 | 91.62 | -0.09 | -0.10 | 91.62 | 91.62 | 91.62 | 28 |
| 1714080540 | 91.71 | -0.31 | -0.34 | 91.71 | 91.71 | 91.71 | 3 |
| 1713994200 | 92.02 | -1.22 | -1.31 | 92.02 | 92.02 | 92.02 | 66 |
| 1713907800 | 93.24 | 1.44 | 1.57 | 93.24 | 93.24 | 93.24 | 115 |
| 1713821340 | 91.8 | -1.35 | -1.45 | 91.8 | 91.8 | 91.8 | 144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
