Live Nation Entertainment Stock Price History
NYSE: LYVConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
170.33-1.01 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LYV price history at a glance
The price history for Live Nation Entertainment (LYV) on this page begins on December 19, 2005, when the stock closed at $11.95; it most recently closed at $170.33 on October 5, 2026. The highest price in this record is $189.25, reached on August 10, 2026; the latest close is 10.0% below that peak. Across the 20 complete calendar years in the table, LYV finished higher in 15 and lower in 5. Its best year was 2013 (+103.6%) and its worst was 2008 (-59.2%).
Over roughly 21 years the share price changed +1325.4%, a 13.6% compound annual price return (excluding dividends). In the last 12 months alone, LYV has gained 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $189.25
- Date of high
- Aug 10, 2026
- Low since 2005
- $2.47
- Date of low
- Mar 9, 2009
- 52-week high
- $189.25
- 52-week low
- $125.34
- Last close
- $170.33
LYV returns
1 week
+0.92%
1 month
+0.20%
3 months
-5.26%
6 months
+6.07%
Year to date
+19.53%
1 year
+11.51%
3 years
+101.45%
5 years
+67.70%
LYV price return, excluding dividends.
LYV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 170.33 | +17.22% |
| 2025 | 145.31 | +12.22% |
| 2024 | 129.49 | +38.34% |
| 2023 | 93.60 | +34.21% |
| 2022 | 69.74 | -41.73% |
| 2021 | 119.69 | +62.89% |
| 2020 | 73.48 | +2.57% |
| 2019 | 71.64 | +43.28% |
| 2018 | 50.00 | +17.45% |
| 2017 | 42.57 | +60.04% |
| 2016 | 26.60 | +8.26% |
| 2015 | 24.57 | -6.08% |
| 2014 | 26.16 | +28.61% |
| 2013 | 20.34 | +103.60% |
| 2012 | 9.99 | +20.22% |
| 2011 | 8.31 | -27.23% |
| 2010 | 11.42 | +34.20% |
| 2009 | 8.51 | +51.96% |
| 2008 | 5.60 | -59.18% |
| 2007 | 13.72 | -38.75% |
| 2006 | 22.40 | +70.99% |
| 2005* | 13.10 | +9.62% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
LYV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 170.01 | 174.43 | 170.23 | 170.33 | -0.59% | |
| 170.16 | 172.35 | 169.90 | 171.34 | +0.29% | |
| 170.80 | 172.33 | 168.96 | 170.84 | -0.56% | |
| 169.46 | 173.36 | 169.46 | 171.80 | +0.66% | |
| 168.23 | 171.95 | 167.08 | 170.67 | +1.13% | |
| 167.90 | 169.46 | 166.59 | 168.77 | +1.15% | |
| 171.73 | 171.73 | 164.82 | 166.85 | -1.45% | |
| 171.39 | 172.92 | 169.23 | 169.30 | -1.05% | |
| 171.42 | 172.43 | 170.26 | 171.09 | -0.47% | |
| 170.89 | 174.00 | 170.71 | 171.89 | +0.60% | |
| 170.59 | 171.38 | 168.73 | 170.87 | -0.11% | |
| 168.11 | 171.41 | 166.11 | 171.06 | +1.20% | |
| 168.93 | 171.68 | 167.82 | 169.03 | -0.48% | |
| 170.97 | 171.23 | 167.47 | 169.84 | +0.39% | |
| 168.75 | 170.22 | 167.67 | 169.18 | +1.23% | |
| 168.00 | 168.67 | 166.40 | 167.12 | -0.72% | |
| 172.29 | 172.37 | 168.06 | 168.34 | -1.63% | |
| 171.09 | 174.70 | 169.69 | 171.13 | +0.52% | |
| 170.90 | 171.36 | 168.42 | 170.24 | -0.73% | |
| 169.46 | 173.36 | 169.46 | 171.49 | +0.79% | |
| 174.37 | 174.37 | 168.04 | 170.15 | +0.04% | |
| 169.51 | 172.48 | 168.47 | 170.08 | +0.05% | |
| 169.89 | 171.82 | 169.03 | 169.99 | -0.27% | |
| 172.79 | 173.02 | 170.34 | 170.45 | -1.76% | |
| 178.20 | 178.20 | 171.72 | 173.50 | -2.25% | |
| 181.30 | 182.21 | 176.84 | 177.49 | -1.17% | |
| 177.44 | 180.65 | 177.33 | 179.59 | +1.35% | |
| 179.47 | 180.17 | 177.13 | 177.20 | -1.50% | |
| 181.16 | 182.01 | 178.93 | 179.89 | -0.97% | |
| 180.73 | 181.71 | 177.75 | 181.65 | +0.56% | |
| 181.80 | 183.08 | 178.90 | 180.64 | -1.10% | |
| 188.82 | 188.96 | 182.51 | 182.64 | -2.21% | |
| 184.58 | 186.80 | 184.00 | 186.77 | +1.18% | |
| 183.07 | 185.57 | 182.14 | 184.59 | +1.52% | |
| 182.74 | 183.20 | 181.17 | 181.82 | -0.11% | |
| 183.68 | 186.12 | 181.58 | 182.02 | -1.18% | |
| 181.68 | 185.68 | 180.04 | 184.19 | +2.42% | |
| 184.28 | 185.00 | 179.83 | 179.84 | -2.49% | |
| 186.76 | 187.28 | 184.16 | 184.44 | -2.13% | |
| 186.47 | 189.25 | 186.08 | 188.46 | +1.29% | |
| 186.22 | 188.10 | 185.37 | 186.06 | +0.39% | |
| 183.54 | 185.85 | 182.08 | 185.33 | +1.09% | |
| 183.47 | 185.86 | 183.00 | 183.33 | -0.71% | |
| 181.05 | 184.72 | 179.53 | 184.64 | +2.20% | |
| 182.00 | 184.17 | 179.84 | 180.66 | -0.61% | |
| 183.34 | 184.48 | 180.78 | 181.77 | -0.95% | |
| 183.93 | 185.65 | 182.60 | 183.52 | -0.10% | |
| 181.82 | 185.45 | 181.55 | 183.70 | +1.11% | |
| 176.61 | 182.00 | 174.82 | 181.69 | +4.34% | |
| 184.90 | 187.20 | 171.00 | 174.13 | -5.14% | |
| 184.90 | 185.33 | 180.58 | 183.56 | -0.47% | |
| 180.92 | 184.62 | 179.21 | 184.43 | +1.97% | |
| 179.09 | 182.64 | 179.09 | 180.87 | +0.82% | |
| 179.43 | 180.76 | 178.28 | 179.40 | +1.22% | |
| 177.30 | 178.51 | 175.29 | 177.24 | +0.67% | |
| 177.47 | 178.56 | 175.39 | 176.06 | -1.05% | |
| 177.76 | 180.18 | 176.59 | 177.92 | +0.05% | |
| 177.48 | 179.85 | 176.16 | 177.83 | -1.68% | |
| 181.36 | 183.98 | 180.23 | 180.86 | +0.36% | |
| 177.79 | 181.23 | 177.79 | 180.22 | +0.21% | |
| 178.66 | 179.91 | 176.95 | 179.85 | +0.79% | |
| 181.30 | 184.33 | 178.01 | 178.44 | -1.72% | |
| 184.13 | 184.98 | 180.56 | 181.56 | -0.92% | |
| 180.19 | 184.18 | 180.19 | 183.25 | +1.92% | |
| 183.32 | 183.33 | 179.02 | 179.79 | -1.53% | |
| 181.97 | 186.30 | 181.75 | 182.58 | +0.24% | |
| 183.52 | 184.61 | 180.55 | 182.14 | -0.97% | |
| 184.53 | 185.70 | 183.17 | 183.92 | +0.34% | |
| 186.02 | 188.00 | 181.39 | 183.29 | -1.77% | |
| 183.15 | 186.84 | 180.02 | 186.59 | +1.42% | |
| 184.24 | 187.64 | 180.88 | 183.98 | +0.48% | |
| 181.99 | 184.86 | 181.78 | 183.11 | +0.30% | |
| 179.39 | 183.51 | 177.18 | 182.56 | +1.73% | |
| 175.57 | 180.92 | 173.73 | 179.46 | +2.48% | |
| 172.63 | 176.30 | 171.27 | 175.11 | +2.12% | |
| 168.11 | 173.22 | 166.15 | 171.47 | +1.70% | |
| 169.59 | 171.72 | 167.48 | 168.60 | -1.15% | |
| 171.02 | 172.34 | 168.14 | 170.56 | -0.40% | |
| 173.22 | 174.10 | 169.64 | 171.24 | -0.16% | |
| 173.33 | 174.69 | 171.04 | 171.52 | -1.48% | |
| 175.00 | 175.95 | 172.79 | 174.10 | -1.00% | |
| 173.42 | 176.00 | 171.72 | 175.85 | +1.94% | |
| 173.91 | 174.00 | 170.87 | 172.51 | +0.10% | |
| 168.41 | 175.00 | 167.50 | 172.33 | +2.88% | |
| 163.26 | 169.80 | 161.45 | 167.50 | +2.98% | |
| 159.73 | 162.66 | 158.02 | 162.66 | +1.97% | |
| 160.32 | 162.46 | 158.96 | 159.51 | -0.35% | |
| 160.84 | 161.25 | 158.58 | 160.07 | -0.58% | |
| 165.75 | 165.77 | 159.78 | 161.01 | -1.97% | |
| 166.79 | 167.77 | 163.31 | 164.25 | -2.02% | |
| 169.31 | 170.15 | 166.49 | 167.64 | -1.65% | |
| 169.10 | 171.31 | 166.83 | 170.45 | +1.21% | |
| 166.34 | 170.90 | 165.97 | 168.41 | +0.83% | |
| 166.00 | 168.57 | 164.24 | 167.03 | +0.28% | |
| 166.28 | 168.95 | 165.68 | 166.56 | +0.02% | |
| 167.17 | 169.32 | 166.09 | 166.52 | +0.59% | |
| 165.67 | 167.02 | 164.16 | 165.55 | -0.26% | |
| 162.22 | 167.97 | 161.38 | 165.98 | +0.94% | |
| 162.53 | 165.11 | 159.71 | 164.44 | +0.88% | |
| 166.46 | 166.76 | 163.01 | 163.01 | -2.67% | |
| 168.75 | 170.83 | 167.06 | 167.49 | -0.82% | |
| 168.88 | 169.90 | 167.18 | 168.87 | -0.66% | |
| 169.59 | 173.12 | 168.30 | 169.99 | +0.91% | |
| 165.62 | 170.21 | 163.93 | 168.46 | +1.68% | |
| 162.64 | 167.39 | 161.55 | 165.67 | +1.64% | |
| 160.83 | 164.56 | 159.77 | 163.00 | -0.17% | |
| 166.57 | 167.01 | 162.25 | 163.28 | -1.49% | |
| 169.01 | 169.71 | 162.26 | 165.75 | -1.23% | |
| 161.43 | 169.91 | 159.20 | 167.82 | +6.71% | |
| 158.04 | 159.31 | 156.24 | 157.26 | -0.20% | |
| 158.69 | 158.70 | 156.39 | 157.58 | -0.42% | |
| 158.85 | 159.01 | 156.05 | 158.25 | +0.20% | |
| 152.75 | 158.22 | 152.21 | 157.94 | +3.14% | |
| 152.43 | 154.22 | 151.44 | 153.13 | -1.05% | |
| 157.34 | 158.16 | 154.34 | 154.75 | -1.11% | |
| 155.42 | 158.00 | 154.54 | 156.49 | -0.10% | |
| 152.38 | 156.95 | 151.06 | 156.64 | +2.24% | |
| 153.83 | 155.79 | 151.85 | 153.21 | -0.92% | |
| 153.19 | 155.69 | 152.62 | 154.63 | +0.82% | |
| 156.34 | 158.06 | 153.08 | 153.37 | -1.74% | |
| 155.44 | 158.35 | 155.11 | 156.09 | -0.30% | |
| 160.69 | 161.75 | 155.14 | 156.56 | -2.51% | |
| 156.10 | 160.88 | 155.24 | 160.59 | +3.06% | |
| 166.53 | 168.09 | 153.42 | 155.82 | -6.29% | |
| 165.72 | 168.55 | 165.26 | 166.28 | +0.34% | |
| 158.18 | 166.64 | 158.18 | 165.72 | +3.19% | |
| 164.52 | 164.67 | 160.03 | 160.59 | -1.88% | |
| 162.55 | 164.75 | 161.03 | 163.66 | +0.06% | |
| 163.67 | 165.98 | 161.66 | 163.56 | +3.33% | |
| 159.65 | 160.69 | 157.06 | 158.29 | -1.14% | |
| 157.25 | 160.70 | 155.66 | 160.12 | +2.81% | |
| 150.91 | 156.15 | 149.26 | 155.75 | +2.04% | |
| 152.51 | 154.13 | 150.32 | 152.63 | +0.08% | |
| 150.73 | 155.50 | 149.47 | 152.51 | +2.57% | |
| 148.14 | 150.86 | 146.50 | 148.69 | +2.05% | |
| 149.28 | 150.03 | 144.00 | 145.71 | -2.89% | |
| 153.93 | 154.66 | 149.50 | 150.05 | -3.14% | |
| 154.05 | 156.09 | 152.32 | 154.92 | +1.45% | |
| 151.54 | 154.91 | 150.80 | 152.70 | +0.57% | |
| 151.07 | 154.13 | 150.72 | 151.83 | +2.00% | |
| 152.56 | 154.49 | 148.17 | 148.85 | -3.46% | |
| 155.54 | 156.44 | 152.19 | 154.19 | -1.46% | |
| 155.10 | 158.64 | 153.73 | 156.47 | +0.42% | |
| 158.90 | 160.16 | 155.68 | 155.82 | -0.79% | |
| 153.95 | 157.46 | 153.12 | 157.06 | +2.01% | |
| 160.98 | 162.11 | 152.64 | 153.97 | -3.96% | |
| 166.00 | 166.03 | 159.84 | 160.32 | -3.32% | |
| 165.66 | 166.69 | 163.48 | 165.83 | +0.18% | |
| 165.13 | 167.00 | 162.54 | 165.53 | -0.16% | |
| 162.13 | 167.56 | 160.62 | 165.80 | +6.19% | |
| 159.16 | 160.45 | 156.10 | 156.13 | -2.28% | |
| 157.10 | 160.33 | 157.09 | 159.78 | +0.72% | |
| 161.28 | 162.70 | 155.19 | 158.64 | -2.12% | |
| 159.08 | 162.57 | 154.63 | 162.07 | +0.16% | |
| 160.11 | 161.98 | 155.35 | 161.81 | -0.20% | |
| 157.90 | 164.33 | 157.27 | 162.14 | +2.68% | |
| 156.16 | 159.66 | 155.41 | 157.91 | +1.73% | |
| 159.90 | 160.72 | 155.04 | 155.22 | -1.75% | |
| 158.02 | 159.55 | 157.52 | 157.98 | -0.19% | |
| 162.88 | 165.36 | 157.75 | 158.28 | -2.70% | |
| 161.25 | 168.54 | 160.75 | 162.67 | +3.31% | |
| 155.78 | 161.35 | 154.43 | 157.46 | +1.08% | |
| 159.93 | 160.45 | 154.24 | 155.78 | -1.11% | |
| 156.22 | 158.22 | 152.73 | 157.53 | -0.47% | |
| 156.25 | 159.80 | 154.01 | 158.27 | +2.20% | |
| 150.45 | 159.89 | 150.00 | 154.87 | +2.49% | |
| 150.23 | 151.34 | 147.86 | 151.11 | +1.20% | |
| 148.50 | 152.28 | 147.72 | 149.32 | +0.95% | |
| 140.96 | 148.21 | 140.45 | 147.91 | +5.02% | |
| 139.10 | 141.65 | 138.00 | 140.84 | +1.85% | |
| 141.29 | 142.83 | 136.42 | 138.28 | -2.93% | |
| 141.48 | 142.59 | 139.81 | 142.46 | +0.79% | |
| 143.21 | 143.51 | 138.74 | 141.34 | -1.81% | |
| 144.71 | 146.77 | 142.48 | 143.94 | -1.04% | |
| 147.40 | 148.12 | 143.29 | 145.45 | -1.58% | |
| 148.67 | 148.88 | 145.81 | 147.78 | +0.17% | |
| 147.08 | 148.36 | 146.59 | 147.53 | +0.50% | |
| 147.51 | 147.51 | 144.56 | 146.80 | -0.68% | |
| 147.03 | 149.91 | 146.38 | 147.80 | +0.56% | |
| 138.07 | 148.10 | 137.50 | 146.97 | +6.39% | |
| 140.43 | 141.71 | 137.51 | 138.14 | -1.12% | |
| 141.63 | 141.69 | 137.75 | 139.71 | -0.67% | |
| 142.66 | 143.34 | 140.51 | 140.65 | -2.62% | |
| 145.10 | 146.83 | 144.00 | 144.43 | -0.89% | |
| 148.27 | 148.27 | 144.76 | 145.73 | -0.72% | |
| 145.36 | 147.04 | 144.65 | 146.78 | +0.52% | |
| 147.14 | 147.81 | 143.58 | 146.02 | -1.90% | |
| 144.84 | 149.26 | 144.34 | 148.85 | +1.90% | |
| 148.14 | 148.96 | 144.87 | 146.07 | -0.81% | |
| 143.82 | 147.50 | 142.70 | 147.27 | +2.30% | |
| 144.86 | 146.49 | 143.50 | 143.96 | -1.07% | |
| 145.44 | 146.65 | 144.09 | 145.52 | +0.14% | |
| 144.84 | 147.89 | 144.63 | 145.31 | 0.00% | |
| 142.43 | 146.34 | 142.43 | 145.31 | +1.97% | |
| 143.84 | 144.47 | 142.49 | 142.50 | -1.10% | |
| 144.23 | 145.11 | 143.30 | 144.09 | -0.33% | |
| 146.11 | 146.26 | 144.22 | 144.57 | -0.85% | |
| 145.36 | 146.60 | 145.10 | 145.81 | +0.34% | |
| 144.33 | 145.31 | 143.82 | 145.31 | +0.84% | |
| 142.40 | 144.76 | 141.89 | 144.10 | +1.66% | |
| 141.57 | 143.12 | 140.92 | 141.75 | +0.46% | |
| 139.12 | 142.09 | 138.50 | 141.10 | +1.60% | |
| 137.29 | 140.14 | 136.32 | 138.88 | +1.81% | |
| 137.75 | 137.76 | 135.05 | 136.41 | -1.22% | |
| 141.50 | 141.50 | 137.88 | 138.10 | -2.51% | |
| 141.74 | 142.88 | 139.39 | 141.66 | -1.03% | |
| 142.93 | 144.50 | 141.85 | 143.14 | +0.90% | |
| 137.94 | 141.87 | 137.94 | 141.87 | +2.20% | |
| 140.72 | 140.72 | 136.19 | 138.82 | -0.18% | |
| 137.82 | 140.50 | 137.19 | 139.07 | +0.72% | |
| 138.91 | 140.05 | 136.12 | 138.08 | -0.90% | |
| 140.04 | 141.03 | 138.00 | 139.33 | -0.25% | |
| 136.54 | 139.88 | 135.34 | 139.68 | +2.70% | |
| 128.93 | 136.46 | 128.65 | 136.01 | +5.81% | |
| 131.10 | 131.50 | 128.50 | 128.54 | -1.95% | |
| 130.78 | 132.35 | 129.71 | 131.10 | -0.27% | |
| 130.50 | 132.15 | 130.24 | 131.45 | +0.31% | |
| 129.73 | 132.13 | 129.72 | 131.05 | +1.15% | |
| 127.98 | 130.02 | 125.34 | 129.56 | +3.14% | |
| 130.42 | 130.60 | 125.44 | 125.61 | -3.84% | |
| 129.13 | 132.11 | 128.40 | 130.63 | +1.26% | |
| 130.58 | 132.27 | 128.39 | 129.01 | -0.76% | |
| 131.71 | 132.00 | 128.96 | 130.00 | -1.01% | |
| 131.77 | 132.89 | 130.17 | 131.33 | -0.82% | |
| 135.43 | 135.95 | 130.71 | 132.42 | -2.53% | |
| 136.48 | 136.80 | 135.14 | 135.86 | -0.70% | |
| 139.69 | 140.49 | 136.55 | 136.82 | -2.61% | |
| 142.37 | 143.71 | 140.48 | 140.49 | -0.96% | |
| 143.27 | 143.75 | 141.72 | 141.85 | -1.05% | |
| 140.48 | 144.76 | 140.48 | 143.35 | +2.02% | |
| 136.86 | 142.07 | 135.04 | 140.51 | +1.99% | |
| 134.35 | 141.00 | 133.54 | 137.77 | +2.21% | |
| 143.00 | 145.00 | 134.04 | 134.79 | -10.59% | |
| 146.59 | 152.61 | 146.59 | 150.75 | +0.61% | |
| 148.54 | 151.02 | 146.10 | 149.84 | +0.21% | |
| 148.09 | 151.14 | 147.46 | 149.53 | +1.02% | |
| 148.01 | 150.46 | 147.39 | 148.02 | -0.78% | |
| 150.26 | 152.74 | 149.08 | 149.19 | -1.24% | |
| 153.25 | 153.26 | 150.58 | 151.07 | -1.37% | |
| 153.91 | 154.19 | 151.90 | 153.17 | +0.20% | |
| 154.00 | 155.25 | 152.80 | 152.86 | -0.31% | |
| 156.72 | 157.99 | 152.51 | 153.33 | -1.81% | |
| 159.19 | 159.19 | 154.78 | 156.15 | -0.69% | |
| 156.71 | 158.39 | 156.69 | 157.24 | +0.30% | |
| 155.43 | 158.18 | 155.43 | 156.77 | +1.02% | |
| 152.14 | 156.45 | 151.63 | 155.19 | +2.29% | |
| 154.78 | 156.24 | 150.79 | 151.71 | -2.27% | |
| 153.13 | 156.71 | 152.12 | 155.23 | +1.57% | |
| 152.85 | 154.04 | 151.70 | 152.83 | -0.67% | |
| 153.93 | 155.27 | 153.32 | 153.86 | +0.59% | |
| 152.43 | 154.55 | 151.48 | 152.96 | +0.14% | |
| 149.50 | 153.69 | 149.27 | 152.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LYV chart for longer ranges.