Live Nation Entertainment, Inc.
LYVNYSECommunication Services● Active
$160.07
$-0.94(-0.58%)
Market Cap$37.3B
P/E Ratio—
52W High$175.25
52W Low$125.34
Live Nation Entertainment, Inc.（LYV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lyv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$175.25
Sep 15, 2025
-8.7% from here
5-Year Low5Y
$64.25
Mar 24, 2023
+149.1% from low
IPO Priceadj.
$10.85
Dec 21, 2005
+1.4K% since IPO
1 Year Ago
$143.48
Jun 9, 2025
+11.6% in 1Y
5 Years Ago
$89.29
Jun 8, 2021
+79.3% in 5Y
10 Years Ago
$24.65
Jun 8, 2016
+549.4% in 10Y
Historical Price Data · LYV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $160.84 | $161.25 | $158.58 | $160.07 | $160.07 | 1.8M | -0.48% |
| Jun 4, 2026 | $165.75 | $165.77 | $159.78 | $161.01 | $161.01 | 3.3M | -2.86% |
| Jun 3, 2026 | $166.79 | $167.77 | $163.31 | $164.25 | $164.25 | 2.2M | -1.52% |
| Jun 2, 2026 | $169.31 | $170.15 | $166.49 | $167.64 | $167.64 | 2.6M | -0.99% |
| Jun 1, 2026 | $169.10 | $171.31 | $166.83 | $170.45 | $170.45 | 1.6M | +0.80% |
| May 29, 2026 | $166.34 | $170.90 | $165.97 | $168.41 | $168.41 | 3.6M | +1.24% |
| May 28, 2026 | $166.00 | $168.57 | $164.24 | $167.03 | $167.03 | 1.7M | +0.62% |
| May 27, 2026 | $166.28 | $168.95 | $165.68 | $166.56 | $166.56 | 2.5M | +0.17% |
| May 26, 2026 | $167.17 | $169.32 | $166.09 | $166.52 | $166.52 | 2.2M | -0.39% |
| May 22, 2026 | $165.67 | $167.02 | $164.16 | $165.55 | $165.55 | 1.2M | -0.07% |
| May 21, 2026 | $162.22 | $167.97 | $161.38 | $165.98 | $165.98 | 2.2M | +2.32% |
| May 20, 2026 | $162.53 | $165.11 | $159.71 | $164.44 | $164.44 | 4.7M | +1.18% |
| May 19, 2026 | $166.46 | $166.76 | $163.01 | $163.01 | $163.01 | 2.5M | -2.07% |
| May 18, 2026 | $168.75 | $170.83 | $167.06 | $167.49 | $167.49 | 1.4M | -0.75% |
| May 15, 2026 | $168.88 | $169.90 | $167.18 | $168.87 | $168.87 | 1.9M | -0.01% |
| May 14, 2026 | $169.59 | $173.12 | $168.30 | $169.99 | $169.99 | 2.0M | +0.24% |
| May 13, 2026 | $165.62 | $170.21 | $163.93 | $168.46 | $168.46 | 2.1M | +1.71% |
| May 12, 2026 | $162.64 | $167.39 | $161.55 | $165.67 | $165.67 | 2.3M | +1.86% |
| May 11, 2026 | $160.83 | $164.56 | $159.76 | $163.00 | $163.00 | 2.5M | +1.35% |
| May 8, 2026 | $166.57 | $167.01 | $162.25 | $163.28 | $163.28 | 3.6M | -1.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LYV
Jan 1 → Dec 31 · 6 years2026+12.4%$142.43 → $160.07
+12.4%
2025+9.1%$130.60 → $142.50
+9.1%
2024+39.5%$92.83 → $129.50
+39.5%
2023+32.2%$70.81 → $93.60
+32.2%
2022-42.2%$120.59 → $69.74
-42.2%
2021+33.8%$89.45 → $119.69
+33.8%
Best Year2024 · +39.5%
Worst Year2022 · -42.2%
Positive Years5 / 6
Avg Annual Return+14.1%
6Y Total Return+78.9%
6Y CAGR~+10.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in LYV?
If you invested $1,000 in LYV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,494
Total Return+549.4%
CAGR~+20.6% / yr
Profit+$5,494
Based on Jun 8, 2016 · $24.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Live Nation Entertainment, Inc.（LYV）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $160.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LYV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LYV 历史股价FMP 日线复权 OHLCV