LYV
Home>Equity>Live Nation Entertainment, Inc.
SHARE twitter icon webp whatsapp icon webp

Live Nation Entertainment, Inc.
Live Nation Entertainment, Inc.

136.51
2.07  (1.54%)
USD
Currency
6.78%
CAGR (3 year)
15.59%
CAGR (5 year)
31.48B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
153.38
Trailing PE
108.69
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
136.54
Low
134.18
Returns
1.54%

Live Nation Entertainment, Inc. Historical Data

 - CAGR 11.46%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2006 35.50%
17.75 		0.56%
17.85 		11.15%
19.84 		-4.23%
19 		20.00%
22.8 		-10.70%
20.36 		2.95%
20.96 		0.10%
20.98 		-2.67%
20.42 		4.11%
21.26 		0.85%
21.44 		4.48%
22.4 		70.99% 17.75
2007 10.18%
24.68 		-6.24%
23.14 		-4.67%
22.06 		-8.02%
20.29 		10.40%
22.4 		-0.09%
22.38 		-11.26%
19.86 		4.23%
20.7 		2.66%
21.25 		-3.81%
20.44 		-34.34%
13.42 		8.20%
14.52 		-35.18% 19.78
2008 -24.93%
10.9 		8.90%
11.87 		2.19%
12.13 		13.69%
13.79 		9.86%
15.15 		-30.17%
10.58 		19.28%
12.62 		27.18%
16.05 		1.37%
16.27 		-30.85%
11.25 		-56.53%
4.89 		17.38%
5.74 		-60.47% 22.05
2009 -8.89%
5.23 		-32.89%
3.51 		-23.93%
2.67 		46.44%
3.91 		46.29%
5.72 		-15.03%
4.86 		20.16%
5.84 		20.38%
7.03 		16.50%
8.19 		-18.68%
6.66 		7.51%
7.16 		18.85%
8.51 		48.26% 24.58
2010 34.78%
11.47 		13.25%
12.99 		11.62%
14.5 		8.21%
15.69 		-22.05%
12.23 		-14.55%
10.45 		-11.67%
9.23 		-6.39%
8.64 		14.35%
9.88 		-3.95%
9.49 		13.38%
10.76 		6.13%
11.42 		34.20% 27.40
2011 -8.93%
10.4 		2.21%
10.63 		-5.93%
10 		10.90%
11.09 		3.97%
11.53 		-0.52%
11.47 		-3.23%
11.1 		-16.67%
9.25 		-13.41%
8.01 		17.23%
9.39 		-7.99%
8.64 		-3.82%
8.31 		-27.23% 30.54
2012 23.71%
10.28 		-9.34%
9.32 		0.86%
9.4 		-3.62%
9.06 		3.20%
9.35 		-1.82%
9.18 		-2.83%
8.92 		-4.48%
8.52 		1.06%
8.61 		6.27%
9.15 		-4.04%
8.78 		6.04%
9.31 		12.03% 34.04
2013 10.20%
10.26 		3.22%
10.59 		16.81%
12.37 		2.10%
12.63 		7.76%
13.61 		13.89%
15.5 		5.68%
16.38 		2.93%
16.86 		10.02%
18.55 		4.80%
19.44 		-5.50%
18.37 		7.57%
19.76 		112.24% 37.94
2014 7.64%
21.27 		6.68%
22.69 		-4.14%
21.75 		-4.00%
20.88 		13.60%
23.72 		4.09%
24.69 		-5.99%
23.21 		-5.39%
21.96 		9.38%
24.02 		8.24%
26 		3.08%
26.8 		-2.57%
26.11 		32.14% 42.29
2015 -8.96%
23.77 		7.66%
25.59 		-1.41%
25.23 		-0.67%
25.06 		14.13%
28.6 		-3.88%
27.49 		-4.62%
26.22 		-6.10%
24.62 		-2.36%
24.04 		13.48%
27.28 		-6.93%
25.39 		-3.23%
24.57 		-5.90% 47.14
2016 -7.61%
22.7 		-3.13%
21.99 		1.46%
22.31 		-3.72%
21.48 		12.43%
24.15 		-2.69%
23.5 		16.68%
27.42 		-2.55%
26.72 		2.84%
27.48 		0.69%
27.67 		0.04%
27.68 		-3.90%
26.6 		8.26% 52.54
2017 7.59%
28.62 		-0.73%
28.41 		6.90%
30.37 		5.89%
32.16 		7.25%
34.49 		1.04%
34.85 		6.94%
37.27 		7.22%
39.96 		8.98%
43.55 		0.53%
43.78 		3.65%
45.38 		-6.19%
42.57 		60.04% 58.56
2018 5.85%
45.06 		-0.58%
44.8 		-5.94%
42.14 		-6.34%
39.47 		8.01%
42.63 		13.93%
48.57 		1.46%
49.28 		0.81%
49.68 		9.64%
54.47 		-3.98%
52.3 		6.46%
55.68 		-11.55%
49.25 		15.69% 65.27
2019 8.65%
53.51 		5.70%
56.56 		12.34%
63.54 		2.83%
65.34 		-6.92%
60.82 		8.93%
66.25 		8.77%
72.06 		-3.54%
69.51 		-4.56%
66.34 		6.27%
70.5 		-0.98%
69.81 		2.38%
71.47 		45.12% 72.75
2020 -4.63%
68.16 		-10.84%
60.77 		-25.19%
45.46 		-1.30%
44.87 		9.56%
49.16 		-9.83%
44.33 		5.59%
46.81 		21.34%
56.8 		-5.14%
53.88 		-9.43%
48.8 		34.53%
65.65 		11.93%
73.48 		2.81% 81.09
2021 -9.57%
66.45 		33.72%
88.86 		-4.74%
84.65 		-3.27%
81.88 		10.05%
90.11 		-2.80%
87.59 		-9.93%
78.89 		9.90%
86.7 		5.11%
91.13 		11.00%
101.15 		5.44%
106.65 		12.23%
119.69 		62.89% 90.38
2022 -8.51%
109.51 		10.33%
120.82 		-2.63%
117.64 		-10.85%
104.88 		-9.37%
95.05 		-13.12%
82.58 		13.82%
93.99 		-3.86%
90.36 		-15.85%
76.04 		4.69%
79.61 		-8.60%
72.76 		-4.15%
69.74 		-41.73% 100.74
2023 15.41%
80.49 		-10.47%
72.06 		-2.86%
70 		-3.17%
67.78 		17.94%
79.94 		13.97%
91.11 		-3.69%
87.75 		-3.67%
84.53 		-1.76%
83.04 		-3.64%
80.02 		5.25%
84.22 		11.14%
93.6 		34.21% 112.28
2024 -5.07%
88.85 		9.15%
96.98 		9.06%
105.77 		-15.94%
88.91 		5.43%
93.74 		0.00%
93.74 		2.61%
96.19 		1.54%
97.67 		12.10%
109.49 		6.99%
117.14 		16.54%
136.51
45.84% 125.15
Data Source: Yahoo

Performance

Today’s Low
134.19
Today’s High
136.52
52W Low
81.38
52W High
136.54
Today Open
134.76
Prev. Close
134.44
Volume
1821357

Live Nation Entertainment, Inc. historical chart

52-Week Range
81.38 - 136.54
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_384687
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
134.19 - 136.52
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
LYV

Live Nation Entertainment, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 136.51134.76136.54134.182.071.54%
19 Nov 2024 134.44131.14134.53130.911.841.39%
18 Nov 2024 132.60128.71132.74128.543.602.79%
15 Nov 2024 129.00128.30130.83128.03-0.19-0.15%
14 Nov 2024 129.19126.76129.36126.002.171.71%
13 Nov 2024 127.02129.45130.55126.28-2.65-2.04%
12 Nov 2024 129.67129.90130.76127.455.874.74%
11 Nov 2024 123.80123.35124.12122.000.800.65%
08 Nov 2024 123.00123.75123.94122.04-1.60-1.28%
07 Nov 2024 124.60125.95126.34124.01-1.39-1.10%
06 Nov 2024 125.99122.25127.64121.658.377.12%
05 Nov 2024 117.62117.79118.56116.810.410.35%
04 Nov 2024 117.21117.13118.12116.460.060.05%
01 Nov 2024 117.15117.72119.24117.000.010.01%
31 Oct 2024 117.14116.74117.91116.11-0.06-0.05%
30 Oct 2024 117.20118.44119.47116.64-1.61-1.36%
29 Oct 2024 118.81118.24119.02117.980.380.32%
28 Oct 2024 118.43117.16119.40116.912.111.81%
25 Oct 2024 116.32116.96117.48115.93-0.13-0.11%
24 Oct 2024 116.45115.30116.78114.601.721.50%
23 Oct 2024 114.73115.32116.68114.55-0.95-0.82%
22 Oct 2024 115.68114.75116.28114.340.720.63%
21 Oct 2024 114.96114.94115.78114.190.020.02%
18 Oct 2024 114.94115.21115.95114.57-0.27-0.23%
17 Oct 2024 115.21114.92115.84114.200.800.70%
16 Oct 2024 114.41114.74114.85112.91-0.94-0.81%
15 Oct 2024 115.35116.36116.57114.79-0.49-0.42%
14 Oct 2024 115.84114.92116.45114.511.030.90%
11 Oct 2024 114.81112.84115.27112.792.121.88%
10 Oct 2024 112.69112.43113.88111.840.130.12%
09 Oct 2024 112.56111.82112.83111.280.970.87%
08 Oct 2024 111.59111.67111.95110.580.770.69%
07 Oct 2024 110.82110.43111.23110.21-0.05-0.05%
04 Oct 2024 110.87110.31111.17109.151.811.66%
03 Oct 2024 109.06110.91111.83107.65-2.47-2.21%
02 Oct 2024 111.53110.45112.00110.080.920.83%
01 Oct 2024 110.61109.38111.11108.491.121.02%
30 Sep 2024 109.49108.32109.83107.940.750.69%
27 Sep 2024 108.74108.45109.24107.140.590.55%
26 Sep 2024 108.15107.31108.35106.561.201.12%
25 Sep 2024 106.95107.97108.12106.20-0.48-0.45%
24 Sep 2024 107.43105.00107.96104.802.772.65%
23 Sep 2024 104.66103.73104.99103.281.020.98%
20 Sep 2024 103.64103.94104.54102.72-0.68-0.65%
19 Sep 2024 104.32105.33105.42103.571.521.48%
18 Sep 2024 102.80103.34104.72102.32-0.12-0.12%
17 Sep 2024 102.92102.10103.06101.371.401.38%
16 Sep 2024 101.5299.47102.4399.172.672.70%
13 Sep 2024 98.8597.5299.2397.411.581.62%
12 Sep 2024 97.2797.2498.0096.75-0.06-0.06%
11 Sep 2024 97.3395.8498.3495.221.271.32%
10 Sep 2024 96.0695.3196.2893.641.261.33%
09 Sep 2024 94.8093.3296.2593.322.022.18%
06 Sep 2024 92.7894.4995.1092.57-1.42-1.51%
05 Sep 2024 94.2095.0895.6293.70-1.06-1.11%
04 Sep 2024 95.2695.8996.4894.81-0.08-0.08%
03 Sep 2024 95.3497.2098.2694.84-2.33-2.39%
30 Aug 2024 97.6797.8397.9896.890.940.97%
29 Aug 2024 96.7397.5099.7296.68-0.22-0.23%
28 Aug 2024 96.9596.5197.5196.190.360.37%
27 Aug 2024 96.5995.8497.0595.480.450.47%
26 Aug 2024 96.1496.9997.0295.10-0.64-0.66%
23 Aug 2024 96.7896.9597.5595.900.820.85%
22 Aug 2024 95.9697.0097.0295.80-0.51-0.53%
21 Aug 2024 96.4797.2897.2896.20-0.37-0.38%
20 Aug 2024 96.8496.5396.9395.730.310.32%
19 Aug 2024 96.5395.1796.8794.991.351.42%
16 Aug 2024 95.1894.0895.2294.060.750.79%
15 Aug 2024 94.4394.4795.3093.830.941.01%
14 Aug 2024 93.4991.9393.7191.581.621.76%
13 Aug 2024 91.8791.8493.1891.520.270.29%
12 Aug 2024 91.6092.2292.3291.25-0.58-0.63%
09 Aug 2024 92.1891.7092.5190.700.460.50%
08 Aug 2024 91.7290.6492.1289.691.631.81%
07 Aug 2024 90.0990.9392.1589.810.090.10%
06 Aug 2024 90.0089.0090.7688.061.942.20%
05 Aug 2024 88.0688.8989.8187.33-3.15-3.45%
02 Aug 2024 91.2191.7192.0989.84-1.77-1.90%
01 Aug 2024 92.9897.0097.4892.09-3.21-3.34%
31 Jul 2024 96.1993.9999.4793.991.571.66%
30 Jul 2024 94.6295.4696.3693.79-0.85-0.89%
29 Jul 2024 95.4794.0995.7294.091.831.95%
26 Jul 2024 93.6492.8694.6192.361.421.54%
25 Jul 2024 92.2293.2694.1092.19-0.45-0.49%
24 Jul 2024 92.6795.2695.5192.54-2.93-3.06%
23 Jul 2024 95.6095.3195.8894.710.530.56%
22 Jul 2024 95.0795.2495.5293.65-0.03-0.03%
19 Jul 2024 95.1095.4195.5193.540.370.39%
18 Jul 2024 94.7396.9897.5094.55-1.99-2.06%
17 Jul 2024 96.7296.8997.9595.77-0.45-0.46%
16 Jul 2024 97.1798.2099.0096.18-1.21-1.23%
15 Jul 2024 98.3899.17100.0098.250.440.45%
12 Jul 2024 97.9496.5699.0096.142.062.15%
11 Jul 2024 95.8894.8596.1094.501.451.54%
10 Jul 2024 94.4395.1495.2594.14-0.69-0.73%
09 Jul 2024 95.1294.3695.2893.900.650.69%
08 Jul 2024 94.4795.5795.9294.23-0.87-0.91%
05 Jul 2024 95.3494.8695.5794.290.550.58%
03 Jul 2024 94.7996.1796.8094.19-1.91-1.98%
02 Jul 2024 96.7094.9296.7794.301.932.04%
01 Jul 2024 94.7794.2495.1394.171.031.10%
28 Jun 2024 93.7492.4894.6191.762.933.23%
27 Jun 2024 90.8190.1190.9089.920.490.54%
26 Jun 2024 90.3289.2890.4189.090.480.53%
25 Jun 2024 89.8489.1690.1388.450.460.51%
24 Jun 2024 89.3893.0993.2389.34-3.58-3.85%
21 Jun 2024 92.9692.6493.2091.300.680.74%
20 Jun 2024 92.2891.7292.4591.580.340.37%
18 Jun 2024 91.9490.2492.1790.061.511.67%
17 Jun 2024 90.4388.7790.6588.121.681.89%
14 Jun 2024 88.7588.5489.3586.81-0.31-0.35%
13 Jun 2024 89.0689.7190.2388.62-0.82-0.91%
12 Jun 2024 89.8890.5691.0489.120.100.11%
11 Jun 2024 89.7889.6790.5989.200.030.03%
10 Jun 2024 89.7590.4890.8789.07-0.78-0.86%
07 Jun 2024 90.5391.8092.1889.78-1.72-1.86%
06 Jun 2024 92.2593.3494.4092.18-1.35-1.44%
05 Jun 2024 93.6093.7594.5593.450.080.09%
04 Jun 2024 93.5294.3494.5893.22-0.83-0.88%
03 Jun 2024 94.3594.1294.5493.350.610.65%
31 May 2024 93.7493.0094.0492.750.420.45%
30 May 2024 93.3294.4694.7193.16-0.68-0.72%
29 May 2024 94.0093.3594.7092.95-0.89-0.94%
28 May 2024 94.8995.5696.5394.60-1.10-1.15%
24 May 2024 95.9994.2596.7294.082.512.69%
23 May 2024 93.4895.0599.8992.72-7.92-7.81%
22 May 2024 101.40102.13102.84100.91-0.58-0.57%
21 May 2024 101.9899.24102.3499.172.552.56%
20 May 2024 99.4396.6699.5896.602.842.94%
17 May 2024 96.5996.6596.7495.470.210.22%
16 May 2024 96.3896.4597.1096.06-0.10-0.10%
15 May 2024 96.4896.4596.9095.760.650.68%
14 May 2024 95.8396.2096.9395.270.240.25%
13 May 2024 95.5997.5098.0095.31-1.43-1.47%
10 May 2024 97.0296.6897.1294.81-0.01-0.01%
09 May 2024 97.0396.3797.0894.611.241.29%
08 May 2024 95.7995.6496.8495.26-0.55-0.57%
07 May 2024 96.3496.1098.1895.230.460.48%
06 May 2024 95.8895.5096.3693.681.221.29%
03 May 2024 94.6692.3097.0492.306.397.24%
02 May 2024 88.2789.5589.6887.61-1.01-1.13%
01 May 2024 89.2889.6190.4988.310.370.42%
30 Apr 2024 88.9190.4190.5088.56-1.63-1.80%
29 Apr 2024 90.5490.0190.7089.550.710.79%
26 Apr 2024 89.8388.3889.9287.781.341.51%
25 Apr 2024 88.4988.5589.5588.26-1.16-1.29%
24 Apr 2024 89.6590.0090.6189.33-0.44-0.49%
23 Apr 2024 90.0988.7592.0888.461.641.85%
22 Apr 2024 88.4590.2690.6888.15-1.51-1.68%
19 Apr 2024 89.9689.9890.5289.150.320.36%
18 Apr 2024 89.6491.3691.8889.62-2.18-2.37%
17 Apr 2024 91.8292.7594.5391.55-0.39-0.42%
16 Apr 2024 92.2190.9994.2890.61-7.56-7.58%
15 Apr 2024 99.77101.95102.7299.19-1.27-1.26%
12 Apr 2024 101.04101.38102.39100.54-1.70-1.65%
11 Apr 2024 102.74101.35102.90100.601.321.30%
10 Apr 2024 101.42101.45102.00101.00-1.31-1.28%
09 Apr 2024 102.73103.10103.31102.28-0.07-0.07%
08 Apr 2024 102.80103.46104.07102.71-0.72-0.70%
05 Apr 2024 103.52102.74104.18102.741.111.08%
04 Apr 2024 102.41105.00105.14102.36-1.79-1.72%
03 Apr 2024 104.20104.01104.97103.65-0.68-0.65%
02 Apr 2024 104.88103.69105.00102.260.660.63%
01 Apr 2024 104.22105.78106.71103.93-1.55-1.47%
28 Mar 2024 105.77106.94107.24105.48-1.04-0.97%
27 Mar 2024 106.81105.10107.07104.822.432.33%
26 Mar 2024 104.38106.70106.75104.29-1.72-1.62%
25 Mar 2024 106.10106.41106.68105.700.110.10%
22 Mar 2024 105.99106.31107.18105.83-0.67-0.63%
21 Mar 2024 106.66105.03107.01104.502.242.15%
20 Mar 2024 104.42103.90104.79103.310.400.38%
19 Mar 2024 104.02104.44104.52102.75-0.36-0.34%
18 Mar 2024 104.38104.34105.03103.230.610.59%
15 Mar 2024 103.77102.76104.88102.760.360.35%
14 Mar 2024 103.41104.38104.64102.74-0.87-0.83%
13 Mar 2024 104.28102.08104.36102.002.382.34%
12 Mar 2024 101.90100.59102.55100.341.841.84%
11 Mar 2024 100.0699.56100.5598.850.320.32%
08 Mar 2024 99.74100.50101.2598.81-0.77-0.77%
07 Mar 2024 100.5199.64100.9199.141.321.33%
06 Mar 2024 99.1998.7499.4697.330.991.01%
05 Mar 2024 98.2098.2898.7696.84-0.50-0.51%
04 Mar 2024 98.7097.3799.9896.951.551.60%
01 Mar 2024 97.1596.9397.6996.410.170.18%
29 Feb 2024 96.9895.2297.2394.422.702.86%
28 Feb 2024 94.2893.2795.2193.200.740.79%
27 Feb 2024 93.5492.8193.8292.251.371.49%
26 Feb 2024 92.1794.6494.7592.15-3.15-3.30%
23 Feb 2024 95.3298.48101.5094.801.831.96%
22 Feb 2024 93.4992.3793.8891.552.292.51%
21 Feb 2024 91.2091.9692.5890.88-0.85-0.92%
20 Feb 2024 92.0592.8892.9891.17-1.20-1.29%
16 Feb 2024 93.2593.9093.9092.52-0.58-0.62%
15 Feb 2024 93.8389.9094.1189.404.434.96%
14 Feb 2024 89.4088.2089.4587.271.651.88%
13 Feb 2024 87.7588.4788.8987.42-1.75-1.96%
12 Feb 2024 89.5089.6990.4489.22-0.03-0.03%
09 Feb 2024 89.5388.2890.5087.941.531.74%
08 Feb 2024 88.0088.6289.0087.600.340.39%
07 Feb 2024 87.6689.1489.2087.58-1.18-1.33%
06 Feb 2024 88.8487.5089.8686.671.431.64%
05 Feb 2024 87.4187.5987.8386.68-0.79-0.90%
02 Feb 2024 88.2088.8889.3287.75-1.19-1.33%
01 Feb 2024 89.3989.0889.7887.290.540.61%
31 Jan 2024 88.8588.7790.0688.320.020.02%
30 Jan 2024 88.8389.4390.0588.53-0.28-0.31%
29 Jan 2024 89.1189.0289.3288.27-0.18-0.20%
26 Jan 2024 89.2989.8589.8688.89-0.49-0.55%
25 Jan 2024 89.7889.7290.0589.330.430.48%
24 Jan 2024 89.3590.6391.2188.84-0.67-0.74%
23 Jan 2024 90.0289.7990.8689.410.991.11%
22 Jan 2024 89.0391.5691.7388.94-2.15-2.36%
19 Jan 2024 91.1891.1591.2089.660.530.58%
18 Jan 2024 90.6590.8490.8988.890.340.38%
17 Jan 2024 90.3189.5890.5188.87-0.29-0.32%
16 Jan 2024 90.6089.9490.6189.34-0.06-0.07%
12 Jan 2024 90.6692.0092.1690.04-0.62-0.68%
11 Jan 2024 91.2889.2691.3488.991.781.99%
10 Jan 2024 89.5091.3691.5288.90-1.95-2.13%
09 Jan 2024 91.4589.1991.5089.001.231.36%
08 Jan 2024 90.2290.1590.9188.601.011.13%
05 Jan 2024 89.2188.5889.7588.070.170.19%
04 Jan 2024 89.0489.3590.5288.98-0.32-0.36%
03 Jan 2024 89.3691.0891.1489.33-2.45-2.67%
02 Jan 2024 91.8192.8394.2091.57-1.79-1.91%
29 Dec 2023 93.6094.1694.8093.57-0.45-0.48%
28 Dec 2023 94.0593.0594.8192.841.071.15%
27 Dec 2023 92.9892.2893.2092.150.630.68%
26 Dec 2023 92.3591.5092.5391.260.921.01%
22 Dec 2023 91.4391.2792.5491.160.030.03%
21 Dec 2023 91.4091.4591.9290.220.760.84%
20 Dec 2023 90.6493.8594.9090.50-4.27-4.50%
19 Dec 2023 94.9193.6195.0792.881.641.76%
18 Dec 2023 93.2792.7393.4191.700.270.29%
15 Dec 2023 93.0092.8593.6691.86-0.07-0.08%
14 Dec 2023 93.0791.0493.7190.295.015.69%
13 Dec 2023 88.0689.6890.0087.46-2.00-2.22%
12 Dec 2023 90.0687.4490.1586.722.973.41%
11 Dec 2023 87.0985.6187.1385.091.902.23%
08 Dec 2023 85.1984.3985.4582.330.911.08%
07 Dec 2023 84.2882.5984.4482.251.742.11%
06 Dec 2023 82.5481.9083.2381.811.131.39%
05 Dec 2023 81.4183.5883.7581.38-2.72-3.23%
04 Dec 2023 84.1384.1185.5483.85-0.12-0.14%
01 Dec 2023 84.2584.1984.9183.790.030.04%
30 Nov 2023 84.2283.8284.3683.180.620.74%
29 Nov 2023 83.6084.6385.0083.50-0.94-1.11%
28 Nov 2023 84.5485.8286.5684.52-1.42-1.65%
27 Nov 2023 85.9686.8287.4985.90-1.67-1.91%
24 Nov 2023 87.6387.9188.0687.39-0.16-0.18%
22 Nov 2023 87.7987.4088.3487.130.750.86%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 55.13
52-Week Low Change % 0.68%
52-Week High Change -0.03
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 115.09
50 Day Average Change 21.42
50 Day Average Change % 0.19%
200 Day Average 100.33
200 Day Average Change 36.18
200 Day Average Change % 0.36%

Share Statistics

Live Nation Entertainment, Inc. Financials

 2020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Cash Flow239312000.0193437000.0224206000.0250207000.0246992000.0
Amortization Of Intangibles239312000.0193437000.0224206000.0250207000.0246992000.0
Beginning Cash Position2474242000.02546439000.04887792000.05612374000.05955362000.0
Capital Expenditure-222609000.0-159834000.0-353286000.0-475257000.0-633862000.0
Cash Flow From Continuing Financing Activities1350082000.01171332000.0-143340000.0-87281000.0-824673000.0
Cash Flow From Continuing Investing Activities-224062000.0-566962000.0-784691000.0-695805000.0-874639000.0
Cash Flow From Continuing Operating Activities-1083388000.01780568000.01832063000.01370794000.01296225000.0
Change In Account Payable-1379461000.01315722000.01002158000.0460496000.0143859000.0
Change In Other Working Capital826699000.0847949000.0367617000.0133023000.0-12950000.0
Change In Payable-1379461000.01315722000.01002158000.0460496000.0143859000.0
Change In Payables And Accrued Expense-1379461000.01315722000.01002158000.0460496000.0143859000.0
Change In Prepaid Assets141631000.095533000.0-267945000.0-202834000.0-65341000.0
Change In Receivables490588000.0-485211000.0-463977000.0-550670000.0-85310000.0
Change In Working Capital79457000.01773993000.0637853000.0-159985000.0-19742000.0
Changes In Account Receivables490588000.0-485211000.0-463977000.0-550670000.0-85310000.0
Changes In Cash42632000.02384938000.0904032000.0587708000.0-403087000.0
Common Stock Issuance0.0449630000.00.00.0 
Deferred Income Tax-37877000.0-9639000.07199000.0-44018000.0-47658000.0
Deferred Tax-37877000.0-9639000.07199000.0-44018000.0-47658000.0
Depreciation245713000.0222840000.0225770000.0266590000.0294777000.0
Depreciation Amortization Depletion485025000.0416277000.0449976000.0516797000.0541769000.0
Depreciation And Amortization485025000.0416277000.0449976000.0516797000.0541769000.0
Earnings Losses From Equity Investments18280000.011189000.014912000.030522000.044095000.0
Effect Of Exchange Rate Changes29565000.0-43585000.0-179450000.038874000.0-43652000.0
End Cash Position2546439000.04887792000.05612374000.06238956000.05552275000.0
Financing Cash Flow1350082000.01171332000.0-143340000.0-87281000.0-824673000.0
Free Cash Flow-1305997000.01620734000.01478777000.0895537000.0662363000.0
Gain Loss On Sale Of Business1727000.0-83578000.01357000.0-979000.0 
Income Tax Paid Supplemental Data26151000.015911000.043859000.0175148000.0 
Interest Paid Supplemental Data166403000.0224402000.0180878000.057367000.0 
Investing Cash Flow-224062000.0-566962000.0-784691000.0-695805000.0-874639000.0
Issuance Of Capital Stock0.0449630000.00.00.0 
Issuance Of Debt1607365000.0903827000.0122251000.01061026000.074754000.0
Long Term Debt Issuance1607365000.0903827000.0122251000.01061026000.074754000.0
Long Term Debt Payments-30987000.0-109705000.0-45792000.0-730643000.0-489551000.0
Net Business Purchase And Sale-33322000.0-404408000.0-344514000.0-70932000.0-138579000.0
Net Common Stock Issuance0.0449630000.00.00.0 
Net Income From Continuing Operations-1827790000.0-608786000.0409193000.0734317000.0654291000.0
Net Intangibles Purchase And Sale-8863000.0-7100000.0-6080000.0-36653000.0-8390000.0
Net Issuance Payments Of Debt1576378000.0794122000.076459000.0330383000.0-414797000.0
Net Long Term Debt Issuance1576378000.0794122000.076459000.0330383000.0-414797000.0
Net Other Financing Charges-256943000.0-103038000.0-255574000.0-436928000.0-440139000.0
Net Other Investing Changes31869000.0-2720000.0-86891000.0-149616000.0-102198000.0
Net PPEPurchase And Sale-213746000.0-152734000.0-347206000.0-438604000.0-625472000.0
Operating Cash Flow-1083388000.01780568000.01832063000.01370794000.01296225000.0
Operating Gains Losses20007000.0-72389000.016269000.048047000.043254000.0
Other Non Cash Items37825000.0105048000.0155550000.0129219000.068485000.0
Proceeds From Stock Option Exercised30647000.030618000.035775000.019264000.030263000.0
Provisionand Write Offof Assets43076000.0-17826000.068612000.078336000.041528000.0
Purchase Of Business-52325000.0-494840000.0-348377000.0-72456000.0-61496000.0
Purchase Of Intangibles-8863000.0-7100000.0-6080000.0-36653000.0-8390000.0
Purchase Of PPE-213746000.0-152734000.0-347206000.0-438604000.0-625472000.0
Repayment Of Debt-30987000.0-109705000.0-45792000.0-730643000.0-489551000.0
Sale Of Business19003000.090432000.03863000.01524000.0 
Stock Based Compensation116889000.0209337000.0110049000.0115959000.0115504000.0
Unrealized Gain Loss On Investment Securities -15447000.0-22638000.0-47878000.0-101206000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.