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 | 1.64 | 1.0069998772 | 162.86 | 164.5 | 161.6 | 34 | 162.74137255 | DR |
| 4 | -4.47 | -2.64544001894 | 168.97 | 169.97 | 161.6 | 36 | 163.89843558 | DR |
| 12 | 44.98 | 37.6338688086 | 119.52 | 169.97 | 119.52 | 56 | 146.15034405 | DR |
| 26 | 65.35 | 65.9102370146 | 99.15 | 169.97 | 99.15 | 57 | 124.28601903 | DR |
| 52 | 75.58 | 84.9977507872 | 88.92 | 169.97 | 87.03 | 58 | 110.19692411 | DR |
| 156 | 27.2 | 19.8106336489 | 137.3 | 169.97 | 66.01 | 66 | 101.75309674 | DR |
| 260 | 89.5 | 119.333333333 | 75 | 169.97 | 66.01 | 142 | 96.01629317 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 164.16 | 2.56 | 1.58 | 164.16 | 164.16 | 164.16 | 44 |
| 1734730200 | 161.6 | -1.26 | -0.77 | 161.6 | 161.6 | 161.6 | 55 |
| 1734643800 | 162.86 | -6.22 | -3.68 | 162.86 | 162.86 | 162.86 | 3 |
| 1734557400 | 169.08 | 1.8 | 1.08 | 169.97 | 169.97 | 169.08 | 37 |
| 1734470940 | 167.28 | 0.24 | 0.14 | 167.28 | 167.28 | 167.28 | 21 |
| 1734384540 | 167.04 | 3.84 | 2.35 | 167.04 | 167.04 | 167.04 | 16 |
| 1734125340 | 163.19999 | -0.6 | -0.37 | 163.8 | 163.8 | 163.19999 | 8 |
| 1734039000 | 163.8 | 1.72 | 1.06 | 164.19999 | 164.4 | 163.8 | 11 |
| 1733952540 | 162.08 | -0.96 | -0.59 | 162.08 | 162.08 | 162.08 | 144 |
| 1733866140 | 163.04 | -0.85 | -0.52 | 163.04 | 163.04 | 163.04 | 21 |
| 1733779740 | 163.88999 | -1.71 | -1.03 | 163.88999 | 163.88999 | 163.88999 | 11 |
| 1733520600 | 165.6 | 3.5 | 2.16 | 165.6 | 165.6 | 165.6 | 10 |
| 1733434200 | 162.1 | -1.7 | -1.04 | 162.1 | 162.1 | 162.1 | 63 |
| 1733347800 | 163.8 | -0.54 | -0.33 | 169.66 | 169.66 | 163.8 | 52 |
| 1733261340 | 164.34 | -2.26 | -1.36 | 164.34 | 164.34 | 164.34 | 4 |
| 1733174940 | 166.6 | 2.04 | 1.24 | 168.98 | 168.98 | 166.6 | 38 |
| 1732915740 | 164.56 | -4.41 | -2.61 | 165.38999 | 165.38999 | 164.56 | 111 |
| 1732829400 | 168.97 | 3.69 | 2.23 | 168.97 | 168.97 | 168.97 | 3 |
| 1732743000 | 165.28 | 5.39 | 3.37 | 167.36 | 167.36 | 165.28 | 58 |
| 1732656600 | 159.88999 | -2.03 | -1.25 | 159.88999 | 159.88999 | 159.88999 | 38 |
| 1732570140 | 161.91999 | 0.32 | 0.20 | 161.91999 | 161.91999 | 161.91999 | 10 |
| 1732310940 | 161.6 | 0 | 0.00 | 161.6 | 161.6 | 161.6 | 114 |
| 1732224600 | 161.6 | 7.7 | 5.00 | 161.6 | 161.6 | 161.6 | 86 |
| 1732051800 | 153.9 | 2.4 | 1.58 | 153.9 | 153.9 | 153.9 | 125 |
| 1731965340 | 151.5 | 2.7 | 1.81 | 151.5 | 151.5 | 151.5 | 127 |
| 1731619800 | 148.8 | 0.75 | 0.51 | 148.8 | 148.8 | 148.8 | 43 |
| 1731533400 | 148.05 | -2.17 | -1.44 | 149.69999 | 149.69999 | 147.6 | 171 |
| 1731446940 | 150.22 | 9.24 | 6.55 | 149.47 | 150.22 | 149.47 | 142 |
| 1731360540 | 140.97999 | -1.67 | -1.17 | 140.97999 | 140.97999 | 140.97999 | 17 |
| 1731101400 | 142.65 | 0.83 | 0.59 | 142.65 | 142.65 | 142.65 | 12 |
| 1731014940 | 141.82 | -1.12 | -0.78 | 142.94 | 142.94 | 141.82 | 191 |
| 1730928600 | 142.94 | 8.4 | 6.24 | 142.83 | 142.94 | 141.96 | 140 |
| 1730842200 | 134.54 | -0.98 | -0.72 | 135.54 | 135.54 | 134.54 | 14 |
| 1730755800 | 135.52 | -2.1 | -1.53 | 137.47999 | 137.47999 | 135.52 | 72 |
| 1730496600 | 137.62 | 1.59 | 1.17 | 136.78 | 137.62 | 136.78 | 134 |
| 1730410200 | 136.03 | 1.35 | 1.00 | 136.03 | 136.03 | 136.03 | 90 |
| 1730323800 | 134.68 | -1.26 | -0.93 | 134.68 | 134.68 | 134.68 | 36 |
| 1730237340 | 135.94 | -0.03 | -0.02 | 135.94 | 135.94 | 135.94 | 95 |
| 1730151000 | 135.97 | 3.37 | 2.54 | 135.97 | 135.97 | 135.97 | 62 |
| 1729891800 | 132.6 | 0.52 | 0.39 | 132.6 | 132.6 | 132.6 | 63 |
| 1729805400 | 132.08 | 0.78 | 0.59 | 132.08 | 132.08 | 132.08 | 11 |
| 1729719000 | 131.3 | -1.17 | -0.88 | 131.3 | 131.3 | 131.3 | 29 |
| 1729632600 | 132.47 | 1.56 | 1.19 | 132.47 | 132.47 | 132.47 | 39 |
| 1729546140 | 130.91 | 0.52 | 0.40 | 130.78 | 130.91 | 130.78 | 35 |
| 1729287000 | 130.38999 | 0.13 | 0.10 | 130.38999 | 130.38999 | 130.38999 | 71 |
| 1729200540 | 130.26 | 1.3 | 1.01 | 131.04 | 131.04 | 130.26 | 56 |
| 1729114140 | 128.96 | -0.65 | -0.50 | 129.22 | 129.22 | 128.96 | 61 |
| 1729027740 | 129.61 | 0.52 | 0.40 | 129.61 | 129.61 | 129.61 | 28 |
| 1728941340 | 129.09 | 0.39 | 0.30 | 129.87 | 129.87 | 129.09 | 5 |
| 1728682200 | 128.69999 | 2.6 | 2.06 | 128.05 | 128.69999 | 128.05 | 30 |
| 1728595740 | 126.1 | 1.06 | 0.85 | 126.1 | 126.1 | 126.1 | 18 |
| 1728509400 | 125.04 | 1.8 | 1.46 | 125.04 | 125.04 | 125.04 | 63 |
| 1728422940 | 123.24 | 1.46 | 1.20 | 123.24 | 123.24 | 123.24 | 28 |
| 1728336600 | 121.78 | 0.7 | 0.58 | 121.78 | 121.78 | 121.78 | 7 |
| 1728077400 | 121.08 | 1.56 | 1.31 | 121.08 | 121.08 | 121.08 | 47 |
| 1727991000 | 119.52 | -1.8 | -1.48 | 119.52 | 119.52 | 119.52 | 90 |
| 1727904540 | 121.32 | 0.36 | 0.30 | 121.2 | 121.32 | 121.2 | 8 |
| 1727818200 | 120.96 | 2.15 | 1.81 | 120.96 | 120.96 | 120.96 | 24 |
| 1727731800 | 118.81 | 0.97 | 0.82 | 118.81 | 118.81 | 118.81 | 18 |
| 1727472600 | 117.84 | 0.14 | 0.12 | 117.76 | 117.84 | 117.76 | 4 |
| 1727386140 | 117.7 | 0.82 | 0.70 | 117.81 | 117.81 | 117.7 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
