NYSE - Delayed Quote • USD
Live Nation Entertainment, Inc. (LYV)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 88.55 | 89.55 | 88.26 | 88.49 | 88.49 | 1,925,600 |
Apr 24, 2024 | 90.00 | 90.61 | 89.33 | 89.65 | 89.65 | 1,396,600 |
Apr 23, 2024 | 88.75 | 92.08 | 88.46 | 90.09 | 90.09 | 2,133,600 |
Apr 22, 2024 | 90.26 | 90.68 | 88.15 | 88.45 | 88.45 | 2,311,400 |
Apr 19, 2024 | 89.98 | 90.52 | 89.15 | 89.96 | 89.96 | 2,531,800 |
Apr 18, 2024 | 91.36 | 91.88 | 89.62 | 89.64 | 89.64 | 3,452,600 |
Apr 17, 2024 | 92.75 | 94.53 | 91.55 | 91.82 | 91.82 | 4,480,100 |
Apr 16, 2024 | 90.99 | 94.28 | 90.61 | 92.21 | 92.21 | 10,064,000 |
Apr 15, 2024 | 101.95 | 102.72 | 99.19 | 99.77 | 99.77 | 1,965,600 |
Apr 12, 2024 | 101.38 | 102.39 | 100.54 | 101.04 | 101.04 | 1,357,100 |
Apr 11, 2024 | 101.35 | 102.90 | 100.60 | 102.74 | 102.74 | 1,160,400 |
Apr 10, 2024 | 101.45 | 102.00 | 101.00 | 101.42 | 101.42 | 1,913,900 |
Apr 9, 2024 | 103.10 | 103.31 | 102.28 | 102.73 | 102.73 | 983,500 |
Apr 8, 2024 | 103.46 | 104.07 | 102.71 | 102.80 | 102.80 | 1,408,300 |
Apr 5, 2024 | 102.74 | 104.18 | 102.74 | 103.52 | 103.52 | 1,092,600 |
Apr 4, 2024 | 105.00 | 105.14 | 102.36 | 102.41 | 102.41 | 1,582,900 |
Apr 3, 2024 | 104.01 | 104.97 | 103.65 | 104.20 | 104.20 | 1,635,500 |
Apr 2, 2024 | 103.69 | 105.00 | 102.26 | 104.88 | 104.88 | 2,421,700 |
Apr 1, 2024 | 105.78 | 106.71 | 103.93 | 104.22 | 104.22 | 2,028,800 |
Mar 28, 2024 | 106.94 | 107.24 | 105.48 | 105.77 | 105.77 | 1,465,700 |
Mar 27, 2024 | 105.10 | 107.07 | 104.82 | 106.81 | 106.81 | 1,358,300 |
Mar 26, 2024 | 106.70 | 106.75 | 104.29 | 104.38 | 104.38 | 2,355,000 |
Mar 25, 2024 | 106.41 | 106.68 | 105.70 | 106.10 | 106.10 | 1,834,200 |
Mar 22, 2024 | 106.31 | 107.18 | 105.83 | 105.99 | 105.99 | 2,065,900 |
Mar 21, 2024 | 105.03 | 107.01 | 104.50 | 106.66 | 106.66 | 2,138,700 |
Mar 20, 2024 | 103.90 | 104.79 | 103.31 | 104.42 | 104.42 | 895,000 |
Mar 19, 2024 | 104.44 | 104.52 | 102.75 | 104.02 | 104.02 | 1,849,700 |
Mar 18, 2024 | 104.34 | 105.03 | 103.23 | 104.38 | 104.38 | 2,076,800 |
Mar 15, 2024 | 102.76 | 104.88 | 102.76 | 103.77 | 103.77 | 3,487,100 |
Mar 14, 2024 | 104.38 | 104.64 | 102.74 | 103.41 | 103.41 | 2,396,200 |
Mar 13, 2024 | 102.08 | 104.36 | 102.00 | 104.28 | 104.28 | 2,431,400 |
Mar 12, 2024 | 100.59 | 102.55 | 100.34 | 101.90 | 101.90 | 1,900,400 |
Mar 11, 2024 | 99.56 | 100.55 | 98.85 | 100.06 | 100.06 | 1,629,800 |
Mar 8, 2024 | 100.50 | 101.25 | 98.81 | 99.74 | 99.74 | 1,529,000 |
Mar 7, 2024 | 99.64 | 100.91 | 99.14 | 100.51 | 100.51 | 1,681,700 |
Mar 6, 2024 | 98.74 | 99.46 | 97.33 | 99.19 | 99.19 | 1,567,500 |
Mar 5, 2024 | 98.28 | 98.76 | 96.84 | 98.20 | 98.20 | 5,492,200 |
Mar 4, 2024 | 97.37 | 99.98 | 96.95 | 98.70 | 98.70 | 3,002,300 |
Mar 1, 2024 | 96.93 | 97.69 | 96.41 | 97.15 | 97.15 | 3,390,800 |
Feb 29, 2024 | 95.22 | 97.23 | 94.42 | 96.98 | 96.98 | 3,460,700 |
Feb 28, 2024 | 93.27 | 95.21 | 93.20 | 94.28 | 94.28 | 1,511,500 |
Feb 27, 2024 | 92.81 | 93.82 | 92.25 | 93.54 | 93.54 | 2,124,400 |
Feb 26, 2024 | 94.64 | 94.75 | 92.15 | 92.17 | 92.17 | 3,228,300 |
Feb 23, 2024 | 98.48 | 101.50 | 94.80 | 95.32 | 95.32 | 5,787,700 |
Feb 22, 2024 | 92.37 | 93.88 | 91.55 | 93.49 | 93.49 | 3,289,600 |
Feb 21, 2024 | 91.96 | 92.58 | 90.88 | 91.20 | 91.20 | 1,565,200 |
Feb 20, 2024 | 92.88 | 92.98 | 91.17 | 92.05 | 92.05 | 2,332,700 |
Feb 16, 2024 | 93.90 | 93.90 | 92.52 | 93.25 | 93.25 | 1,862,200 |
Feb 15, 2024 | 89.90 | 94.11 | 89.40 | 93.83 | 93.83 | 3,824,300 |
Feb 14, 2024 | 88.20 | 89.45 | 87.27 | 89.40 | 89.40 | 2,441,700 |
Feb 13, 2024 | 88.47 | 88.89 | 87.42 | 87.75 | 87.75 | 2,464,000 |
Feb 12, 2024 | 89.69 | 90.44 | 89.22 | 89.50 | 89.50 | 1,656,700 |
Feb 9, 2024 | 88.28 | 90.50 | 87.94 | 89.53 | 89.53 | 3,168,000 |
Feb 8, 2024 | 88.62 | 89.00 | 87.60 | 88.00 | 88.00 | 1,926,500 |
Feb 7, 2024 | 89.14 | 89.20 | 87.58 | 87.66 | 87.66 | 2,152,700 |
Feb 6, 2024 | 87.50 | 89.86 | 86.67 | 88.84 | 88.84 | 2,616,800 |
Feb 5, 2024 | 87.59 | 87.83 | 86.68 | 87.41 | 87.41 | 1,633,800 |
Feb 2, 2024 | 88.88 | 89.32 | 87.75 | 88.20 | 88.20 | 2,025,800 |
Feb 1, 2024 | 89.08 | 89.78 | 87.29 | 89.39 | 89.39 | 2,653,200 |
Jan 31, 2024 | 88.77 | 90.06 | 88.32 | 88.85 | 88.85 | 2,628,600 |
Jan 30, 2024 | 89.43 | 90.05 | 88.53 | 88.83 | 88.83 | 1,719,900 |
Jan 29, 2024 | 89.02 | 89.32 | 88.27 | 89.11 | 89.11 | 2,233,700 |
Jan 26, 2024 | 89.85 | 89.86 | 88.89 | 89.29 | 89.29 | 2,191,900 |
Jan 25, 2024 | 89.72 | 90.05 | 89.33 | 89.78 | 89.78 | 1,166,700 |
Jan 24, 2024 | 90.63 | 91.21 | 88.84 | 89.35 | 89.35 | 1,625,600 |
Jan 23, 2024 | 89.79 | 90.86 | 89.41 | 90.02 | 90.02 | 2,970,300 |
Jan 22, 2024 | 91.56 | 91.73 | 88.94 | 89.03 | 89.03 | 2,895,900 |
Jan 19, 2024 | 91.15 | 91.20 | 89.66 | 91.18 | 91.18 | 1,528,200 |
Jan 18, 2024 | 90.84 | 90.89 | 88.89 | 90.65 | 90.65 | 1,726,300 |
Jan 17, 2024 | 89.58 | 90.51 | 88.87 | 90.31 | 90.31 | 2,902,800 |
Jan 16, 2024 | 89.94 | 90.61 | 89.34 | 90.60 | 90.60 | 1,334,700 |
Jan 12, 2024 | 92.00 | 92.16 | 90.04 | 90.66 | 90.66 | 1,016,500 |
Jan 11, 2024 | 89.26 | 91.34 | 88.99 | 91.28 | 91.28 | 1,591,900 |
Jan 10, 2024 | 91.36 | 91.52 | 88.90 | 89.50 | 89.50 | 2,237,600 |
Jan 9, 2024 | 89.19 | 91.50 | 89.00 | 91.45 | 91.45 | 1,768,200 |
Jan 8, 2024 | 90.15 | 90.91 | 88.60 | 90.22 | 90.22 | 1,368,300 |
Jan 5, 2024 | 88.58 | 89.75 | 88.07 | 89.21 | 89.21 | 2,988,200 |
Jan 4, 2024 | 89.35 | 90.52 | 88.98 | 89.04 | 89.04 | 1,401,100 |
Jan 3, 2024 | 91.08 | 91.14 | 89.33 | 89.36 | 89.36 | 1,406,600 |
Jan 2, 2024 | 92.83 | 94.20 | 91.57 | 91.81 | 91.81 | 1,352,900 |
Dec 29, 2023 | 94.16 | 94.80 | 93.57 | 93.60 | 93.60 | 1,612,700 |
Dec 28, 2023 | 93.05 | 94.81 | 92.84 | 94.05 | 94.05 | 1,683,600 |
Dec 27, 2023 | 92.28 | 93.20 | 92.15 | 92.98 | 92.98 | 2,051,000 |
Dec 26, 2023 | 91.50 | 92.53 | 91.26 | 92.35 | 92.35 | 1,105,600 |
Dec 22, 2023 | 91.27 | 92.54 | 91.16 | 91.43 | 91.43 | 1,863,000 |
Dec 21, 2023 | 91.45 | 91.92 | 90.22 | 91.40 | 91.40 | 1,892,500 |
Dec 20, 2023 | 93.85 | 94.90 | 90.50 | 90.64 | 90.64 | 1,704,500 |
Dec 19, 2023 | 93.61 | 95.07 | 92.88 | 94.91 | 94.91 | 1,687,000 |
Dec 18, 2023 | 92.73 | 93.41 | 91.70 | 93.27 | 93.27 | 1,508,800 |
Dec 15, 2023 | 92.85 | 93.66 | 91.86 | 93.00 | 93.00 | 6,786,100 |
Dec 14, 2023 | 91.04 | 93.71 | 90.29 | 93.07 | 93.07 | 5,034,200 |
Dec 13, 2023 | 89.68 | 90.00 | 87.46 | 88.06 | 88.06 | 2,031,000 |
Dec 12, 2023 | 87.44 | 90.15 | 86.72 | 90.06 | 90.06 | 3,080,000 |
Dec 11, 2023 | 85.61 | 87.13 | 85.09 | 87.09 | 87.09 | 1,589,000 |
Dec 8, 2023 | 84.39 | 85.45 | 82.33 | 85.19 | 85.19 | 2,788,600 |
Dec 7, 2023 | 82.59 | 84.44 | 82.25 | 84.28 | 84.28 | 1,911,200 |
Dec 6, 2023 | 81.90 | 83.23 | 81.81 | 82.54 | 82.54 | 1,874,700 |
Dec 5, 2023 | 83.58 | 83.75 | 81.38 | 81.41 | 81.41 | 1,655,500 |
Dec 4, 2023 | 84.11 | 85.54 | 83.85 | 84.13 | 84.13 | 1,535,700 |
Dec 1, 2023 | 84.19 | 84.91 | 83.79 | 84.25 | 84.25 | 1,741,100 |
Nov 30, 2023 | 83.82 | 84.36 | 83.18 | 84.22 | 84.22 | 2,039,800 |
Nov 29, 2023 | 84.63 | 85.00 | 83.50 | 83.60 | 83.60 | 2,091,900 |
Nov 28, 2023 | 85.82 | 86.56 | 84.52 | 84.54 | 84.54 | 1,623,500 |
Nov 27, 2023 | 86.82 | 87.49 | 85.90 | 85.96 | 85.96 | 1,715,000 |
Nov 24, 2023 | 87.91 | 88.06 | 87.39 | 87.63 | 87.63 | 336,800 |
Nov 22, 2023 | 87.40 | 88.34 | 87.13 | 87.79 | 87.79 | 1,184,400 |
Nov 21, 2023 | 89.35 | 89.35 | 86.99 | 87.04 | 87.04 | 2,268,100 |
Nov 20, 2023 | 89.63 | 91.12 | 89.04 | 89.82 | 89.82 | 2,464,100 |
Nov 17, 2023 | 89.52 | 90.12 | 88.76 | 89.60 | 89.60 | 1,398,100 |
Nov 16, 2023 | 88.66 | 89.52 | 88.53 | 89.10 | 89.10 | 2,622,600 |
Nov 15, 2023 | 89.26 | 89.97 | 88.91 | 89.19 | 89.19 | 1,639,800 |
Nov 14, 2023 | 89.00 | 90.10 | 88.78 | 89.00 | 89.00 | 1,964,400 |
Nov 13, 2023 | 87.62 | 88.21 | 87.12 | 87.64 | 87.64 | 1,153,700 |
Nov 10, 2023 | 86.09 | 87.63 | 84.99 | 87.52 | 87.52 | 1,873,200 |
Nov 9, 2023 | 87.87 | 88.02 | 85.90 | 86.14 | 86.14 | 1,768,000 |
Nov 8, 2023 | 86.53 | 88.75 | 85.66 | 87.31 | 87.31 | 3,550,000 |
Nov 7, 2023 | 85.00 | 86.60 | 84.68 | 86.13 | 86.13 | 2,122,800 |
Nov 6, 2023 | 85.45 | 86.86 | 83.99 | 85.39 | 85.39 | 3,022,500 |
Nov 3, 2023 | 86.80 | 86.90 | 81.25 | 85.36 | 85.36 | 5,253,100 |
Nov 2, 2023 | 81.00 | 82.85 | 80.42 | 82.45 | 82.45 | 3,210,500 |
Nov 1, 2023 | 80.28 | 80.91 | 79.49 | 80.41 | 80.41 | 2,482,700 |
Oct 31, 2023 | 78.55 | 80.16 | 78.18 | 80.02 | 80.02 | 1,788,400 |
Oct 30, 2023 | 77.54 | 78.96 | 77.30 | 78.60 | 78.60 | 2,392,600 |
Oct 27, 2023 | 77.84 | 78.37 | 76.48 | 77.00 | 77.00 | 1,447,800 |
Oct 26, 2023 | 79.74 | 80.03 | 77.92 | 78.10 | 78.10 | 2,217,200 |
Oct 25, 2023 | 78.13 | 78.64 | 77.34 | 77.70 | 77.70 | 1,389,700 |
Oct 24, 2023 | 79.33 | 79.60 | 77.20 | 78.60 | 78.60 | 1,894,600 |
Oct 23, 2023 | 79.89 | 79.89 | 78.28 | 78.82 | 78.82 | 2,483,000 |
Oct 20, 2023 | 80.44 | 80.57 | 79.06 | 79.95 | 79.95 | 1,373,200 |
Oct 19, 2023 | 82.87 | 82.87 | 80.37 | 80.50 | 80.50 | 1,538,000 |
Oct 18, 2023 | 83.42 | 84.03 | 82.25 | 82.54 | 82.54 | 1,511,800 |
Oct 17, 2023 | 85.21 | 85.64 | 84.09 | 84.48 | 84.48 | 1,243,800 |
Oct 16, 2023 | 85.10 | 86.08 | 84.60 | 85.58 | 85.58 | 1,018,000 |
Oct 13, 2023 | 86.14 | 86.51 | 83.81 | 84.55 | 84.55 | 1,364,900 |
Oct 12, 2023 | 87.64 | 87.65 | 85.54 | 86.24 | 86.24 | 1,246,600 |
Oct 11, 2023 | 86.85 | 87.96 | 86.66 | 87.61 | 87.61 | 1,174,800 |
Oct 10, 2023 | 87.01 | 87.61 | 86.22 | 86.55 | 86.55 | 1,268,900 |
Oct 9, 2023 | 87.81 | 87.81 | 85.55 | 86.99 | 86.99 | 1,232,100 |
Oct 6, 2023 | 84.85 | 88.13 | 84.48 | 87.51 | 87.51 | 2,624,600 |
Oct 5, 2023 | 84.10 | 85.36 | 83.99 | 85.23 | 85.23 | 2,313,100 |
Oct 4, 2023 | 83.15 | 84.25 | 82.40 | 84.11 | 84.11 | 1,342,100 |
Oct 3, 2023 | 84.00 | 84.89 | 82.51 | 82.93 | 82.93 | 1,589,100 |
Oct 2, 2023 | 82.96 | 85.46 | 82.86 | 84.41 | 84.41 | 3,997,700 |
Sep 29, 2023 | 83.92 | 85.00 | 82.82 | 83.04 | 83.04 | 1,344,600 |
Sep 28, 2023 | 80.78 | 84.09 | 80.77 | 83.69 | 83.69 | 2,382,600 |
Sep 27, 2023 | 80.29 | 81.06 | 79.82 | 81.02 | 81.02 | 1,704,200 |
Sep 26, 2023 | 79.16 | 80.33 | 79.16 | 79.92 | 79.92 | 2,086,500 |
Sep 25, 2023 | 79.05 | 79.94 | 78.63 | 79.62 | 79.62 | 1,114,500 |
Sep 22, 2023 | 80.11 | 80.61 | 79.48 | 79.75 | 79.75 | 1,521,700 |
Sep 21, 2023 | 80.74 | 81.20 | 79.92 | 79.97 | 79.97 | 1,447,300 |
Sep 20, 2023 | 83.21 | 83.44 | 81.44 | 81.50 | 81.50 | 1,229,600 |
Sep 19, 2023 | 82.98 | 83.57 | 82.29 | 82.80 | 82.80 | 1,188,600 |
Sep 18, 2023 | 83.47 | 83.86 | 82.17 | 83.12 | 83.12 | 1,069,600 |
Sep 15, 2023 | 84.98 | 85.27 | 83.69 | 83.82 | 83.82 | 2,563,000 |
Sep 14, 2023 | 83.00 | 85.20 | 82.35 | 85.01 | 85.01 | 2,468,300 |
Sep 13, 2023 | 81.59 | 82.55 | 81.59 | 82.48 | 82.48 | 1,394,000 |
Sep 12, 2023 | 82.07 | 82.32 | 81.49 | 81.65 | 81.65 | 1,477,900 |
Sep 11, 2023 | 81.26 | 82.58 | 80.94 | 82.58 | 82.58 | 1,492,600 |
Sep 8, 2023 | 80.48 | 81.51 | 80.10 | 80.94 | 80.94 | 2,268,800 |
Sep 7, 2023 | 80.20 | 81.13 | 79.43 | 80.90 | 80.90 | 5,319,700 |
Sep 6, 2023 | 82.69 | 82.89 | 80.57 | 80.70 | 80.70 | 2,722,800 |
Sep 5, 2023 | 83.46 | 83.92 | 82.26 | 82.86 | 82.86 | 1,396,200 |
Sep 1, 2023 | 84.64 | 84.73 | 83.10 | 84.05 | 84.05 | 1,625,800 |
Aug 31, 2023 | 84.46 | 85.07 | 84.15 | 84.53 | 84.53 | 1,457,100 |
Aug 30, 2023 | 84.29 | 85.04 | 83.84 | 84.30 | 84.30 | 1,509,600 |
Aug 29, 2023 | 84.47 | 85.04 | 84.01 | 84.28 | 84.28 | 2,151,200 |
Aug 28, 2023 | 84.97 | 85.12 | 84.26 | 84.84 | 84.84 | 1,161,100 |
Aug 25, 2023 | 84.00 | 85.53 | 83.92 | 84.79 | 84.79 | 1,076,800 |
Aug 24, 2023 | 83.67 | 84.58 | 83.28 | 83.70 | 83.70 | 1,548,700 |
Aug 23, 2023 | 84.64 | 84.78 | 84.03 | 84.09 | 84.09 | 748,000 |
Aug 22, 2023 | 84.16 | 84.52 | 83.77 | 84.25 | 84.25 | 779,000 |
Aug 21, 2023 | 84.35 | 84.95 | 83.27 | 83.96 | 83.96 | 904,400 |
Aug 18, 2023 | 83.96 | 84.76 | 83.23 | 84.39 | 84.39 | 846,900 |
Aug 17, 2023 | 85.45 | 85.74 | 84.50 | 84.56 | 84.56 | 976,600 |
Aug 16, 2023 | 85.96 | 86.55 | 85.03 | 85.60 | 85.60 | 826,400 |
Aug 15, 2023 | 85.87 | 87.50 | 85.77 | 86.11 | 86.11 | 1,209,100 |
Aug 14, 2023 | 86.39 | 86.55 | 85.54 | 86.16 | 86.16 | 1,321,900 |
Aug 11, 2023 | 85.95 | 87.08 | 85.01 | 86.61 | 86.61 | 2,194,000 |
Aug 10, 2023 | 86.82 | 87.65 | 86.18 | 86.99 | 86.99 | 1,252,000 |
Aug 9, 2023 | 88.07 | 88.07 | 85.96 | 86.30 | 86.30 | 1,583,600 |
Aug 8, 2023 | 88.78 | 89.07 | 86.75 | 87.88 | 87.88 | 1,743,900 |
Aug 7, 2023 | 88.32 | 89.59 | 87.64 | 89.22 | 89.22 | 2,238,600 |
Aug 4, 2023 | 86.80 | 88.80 | 85.15 | 87.73 | 87.73 | 3,543,000 |
Aug 3, 2023 | 85.22 | 86.94 | 85.20 | 86.25 | 86.25 | 1,693,100 |
Aug 2, 2023 | 86.72 | 86.72 | 85.25 | 85.97 | 85.97 | 1,947,300 |
Aug 1, 2023 | 87.48 | 88.45 | 86.01 | 87.10 | 87.10 | 2,975,700 |
Jul 31, 2023 | 91.39 | 92.81 | 86.63 | 87.75 | 87.75 | 7,257,900 |
Jul 28, 2023 | 98.75 | 101.74 | 81.04 | 89.33 | 89.33 | 12,572,500 |
Jul 27, 2023 | 98.93 | 99.11 | 96.45 | 96.93 | 96.93 | 4,085,700 |
Jul 26, 2023 | 98.13 | 98.26 | 96.88 | 97.90 | 97.90 | 1,315,700 |
Jul 25, 2023 | 97.25 | 99.13 | 97.03 | 98.47 | 98.47 | 2,094,100 |
Jul 24, 2023 | 96.80 | 97.32 | 95.11 | 97.16 | 97.16 | 2,029,100 |
Jul 21, 2023 | 97.65 | 98.81 | 96.61 | 96.84 | 96.84 | 2,503,700 |
Jul 20, 2023 | 94.94 | 96.90 | 94.58 | 96.82 | 96.82 | 2,325,000 |
Jul 19, 2023 | 97.41 | 97.56 | 95.39 | 95.64 | 95.64 | 2,326,900 |
Jul 18, 2023 | 94.15 | 97.70 | 93.54 | 97.63 | 97.63 | 2,555,900 |
Jul 17, 2023 | 94.73 | 94.82 | 93.94 | 94.29 | 94.29 | 1,379,200 |
Jul 14, 2023 | 92.99 | 94.52 | 92.99 | 94.46 | 94.46 | 1,269,800 |
Jul 13, 2023 | 92.34 | 93.57 | 92.32 | 93.12 | 93.12 | 1,714,300 |
Jul 12, 2023 | 93.52 | 93.84 | 91.65 | 91.75 | 91.75 | 2,748,600 |
Jul 11, 2023 | 92.01 | 93.49 | 91.78 | 92.88 | 92.88 | 1,842,400 |
Jul 10, 2023 | 91.67 | 93.23 | 91.57 | 92.03 | 92.03 | 2,011,800 |
Jul 7, 2023 | 91.45 | 93.32 | 91.45 | 91.76 | 91.76 | 1,649,100 |
Jul 6, 2023 | 91.91 | 92.09 | 90.83 | 91.64 | 91.64 | 1,960,800 |
Jul 5, 2023 | 91.59 | 92.81 | 90.87 | 92.72 | 92.72 | 2,088,400 |
Jul 3, 2023 | 91.11 | 91.96 | 90.85 | 91.75 | 91.75 | 768,900 |
Jun 30, 2023 | 90.41 | 91.44 | 90.21 | 91.11 | 91.11 | 1,402,800 |
Jun 29, 2023 | 88.66 | 90.28 | 88.26 | 89.68 | 89.68 | 1,579,500 |
Jun 28, 2023 | 88.24 | 89.13 | 87.73 | 88.72 | 88.72 | 1,314,600 |
Jun 27, 2023 | 87.93 | 88.80 | 87.23 | 88.07 | 88.07 | 1,423,500 |
Jun 26, 2023 | 87.38 | 88.15 | 87.14 | 87.30 | 87.30 | 921,800 |
Jun 23, 2023 | 87.72 | 88.71 | 87.38 | 87.76 | 87.76 | 2,652,700 |
Jun 22, 2023 | 88.26 | 89.20 | 87.78 | 88.80 | 88.80 | 1,219,600 |
Jun 21, 2023 | 89.09 | 89.80 | 88.37 | 88.65 | 88.65 | 1,465,700 |
Jun 20, 2023 | 89.57 | 90.10 | 88.80 | 89.13 | 89.13 | 1,577,300 |
Jun 16, 2023 | 91.29 | 91.42 | 89.82 | 90.18 | 90.18 | 3,107,200 |
Jun 15, 2023 | 87.29 | 90.58 | 87.05 | 90.34 | 90.34 | 3,347,000 |
Jun 14, 2023 | 87.14 | 87.74 | 86.51 | 87.08 | 87.08 | 2,817,900 |
Jun 13, 2023 | 86.26 | 87.04 | 86.01 | 87.03 | 87.03 | 2,442,600 |
Jun 12, 2023 | 84.71 | 86.26 | 84.01 | 85.67 | 85.67 | 2,363,600 |
Jun 9, 2023 | 83.57 | 84.26 | 83.17 | 84.15 | 84.15 | 1,574,000 |
Jun 8, 2023 | 82.62 | 83.37 | 81.59 | 83.22 | 83.22 | 1,307,100 |
Jun 7, 2023 | 83.48 | 83.89 | 82.76 | 82.81 | 82.81 | 1,036,600 |
Jun 6, 2023 | 82.40 | 83.45 | 82.40 | 82.99 | 82.99 | 963,900 |
Jun 5, 2023 | 82.51 | 82.93 | 81.54 | 82.50 | 82.50 | 1,215,600 |
Jun 2, 2023 | 82.17 | 82.94 | 81.64 | 82.83 | 82.83 | 1,292,500 |
Jun 1, 2023 | 80.24 | 81.40 | 79.37 | 81.13 | 81.13 | 1,572,400 |
May 31, 2023 | 80.20 | 80.75 | 79.71 | 79.94 | 79.94 | 3,077,300 |
May 30, 2023 | 82.74 | 82.74 | 80.11 | 80.23 | 80.23 | 2,565,400 |
May 26, 2023 | 82.15 | 82.79 | 81.63 | 82.15 | 82.15 | 1,729,000 |
May 25, 2023 | 82.25 | 82.25 | 81.07 | 81.69 | 81.69 | 1,433,400 |
May 24, 2023 | 81.72 | 82.40 | 81.19 | 82.08 | 82.08 | 1,667,200 |
May 23, 2023 | 84.01 | 84.59 | 82.00 | 82.06 | 82.06 | 2,674,100 |
May 22, 2023 | 84.55 | 85.71 | 84.30 | 84.75 | 84.75 | 2,181,800 |
May 19, 2023 | 84.75 | 84.90 | 83.78 | 84.73 | 84.73 | 1,421,500 |
May 18, 2023 | 82.32 | 85.00 | 82.04 | 84.50 | 84.50 | 2,806,400 |
May 17, 2023 | 81.44 | 82.58 | 81.01 | 82.05 | 82.05 | 1,934,600 |
May 16, 2023 | 80.27 | 81.12 | 79.64 | 80.75 | 80.75 | 1,575,500 |
May 15, 2023 | 77.94 | 80.61 | 77.63 | 80.39 | 80.39 | 2,511,100 |
May 12, 2023 | 77.82 | 78.23 | 76.78 | 78.15 | 78.15 | 1,329,400 |
May 11, 2023 | 78.17 | 78.61 | 77.09 | 77.76 | 77.76 | 1,656,800 |
May 10, 2023 | 78.20 | 78.86 | 77.65 | 78.56 | 78.56 | 1,663,000 |
May 9, 2023 | 77.99 | 78.95 | 77.00 | 77.63 | 77.63 | 2,266,000 |
May 8, 2023 | 77.16 | 78.24 | 76.69 | 77.82 | 77.82 | 2,323,600 |
May 5, 2023 | 74.19 | 79.07 | 73.70 | 77.16 | 77.16 | 6,701,000 |
May 4, 2023 | 67.01 | 67.43 | 66.38 | 67.07 | 67.07 | 1,734,400 |
May 3, 2023 | 67.65 | 68.47 | 67.23 | 67.27 | 67.27 | 1,371,500 |
May 2, 2023 | 68.01 | 68.33 | 66.39 | 67.75 | 67.75 | 1,603,200 |
May 1, 2023 | 67.83 | 69.36 | 67.75 | 68.40 | 68.40 | 1,357,900 |
Apr 28, 2023 | 67.14 | 68.27 | 66.91 | 67.78 | 67.78 | 1,725,800 |
Apr 27, 2023 | 65.68 | 67.63 | 65.20 | 67.36 | 67.36 | 1,628,400 |
Apr 26, 2023 | 66.42 | 66.82 | 64.96 | 65.42 | 65.42 | 1,357,100 |
Related Tickers
WMG Warner Music Group Corp.
31.55
-1.31%
SPHR Sphere Entertainment Co.
40.45
-1.63%
FWONK Formula One Group
68.93
-0.32%
EDR Endeavor Group Holdings, Inc.
26.43
-0.04%
TKO TKO Group Holdings, Inc.
96.20
+0.32%
FWONA Formula One Group
61.39
-0.49%
BATRA Atlanta Braves Holdings, Inc.
41.25
+0.63%
FOX Fox Corporation
29.25
-0.20%
PLAY Dave & Buster's Entertainment, Inc.
51.85
-2.78%
NWS News Corporation
24.94
-1.54%