LIVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	32.66	32.66	32.66	32.66	32.66	0.62%
Aug 24, 2026	32.46	32.46	32.46	32.46	32.46	-0.40%
Aug 21, 2026	32.59	32.59	32.59	32.59	32.59	0.59%
Aug 20, 2026	32.40	32.40	32.40	32.40	32.40	-0.55%
Aug 19, 2026	32.58	32.58	32.58	32.58	32.58	0.46%
Aug 18, 2026	32.43	32.43	32.43	32.43	32.43	-1.07%
Aug 17, 2026	32.78	32.78	32.78	32.78	32.78	-0.27%
Aug 14, 2026	32.87	32.87	32.87	32.87	32.87	-0.09%
Aug 13, 2026	32.90	32.90	32.90	32.90	32.90	0.49%
Aug 12, 2026	32.74	32.74	32.74	32.74	32.74	0.46%
Aug 11, 2026	32.59	32.59	32.59	32.59	32.59	-0.09%
Aug 10, 2026	32.62	32.62	32.62	32.62	32.62	-0.24%
Aug 7, 2026	32.70	32.70	32.70	32.70	32.70	0.83%
Aug 6, 2026	32.43	32.43	32.43	32.43	32.43	-0.25%
Aug 5, 2026	32.51	32.51	32.51	32.51	32.51	-0.09%
Aug 4, 2026	32.54	32.54	32.54	32.54	32.54	1.69%
Aug 3, 2026	32.00	32.00	32.00	32.00	32.00	1.11%
Jul 31, 2026	31.65	31.65	31.65	31.65	31.65	0.25%
Jul 30, 2026	31.57	31.57	31.57	31.57	31.57	2.04%
Jul 29, 2026	30.94	30.94	30.94	30.94	30.94	-1.34%
Jul 28, 2026	31.36	31.36	31.36	31.36	31.36	-0.10%
Jul 27, 2026	31.39	31.39	31.39	31.39	31.39	0.22%
Jul 24, 2026	31.32	31.32	31.32	31.32	31.32	-
Jul 23, 2026	31.32	31.32	31.32	31.32	31.32	-1.11%
Jul 22, 2026	31.67	31.67	31.67	31.67	31.67	-0.16%
Jul 21, 2026	31.74	31.74	31.74	31.74	31.72	1.21%
Jul 20, 2026	31.36	31.36	31.36	31.36	31.34	-0.32%
Jul 17, 2026	31.46	31.46	31.46	31.46	31.44	-0.85%
Jul 16, 2026	31.73	31.73	31.73	31.73	31.71	-0.66%
Jul 15, 2026	31.94	31.94	31.94	31.94	31.92	0.35%
Jul 14, 2026	31.83	31.83	31.83	31.83	31.81	0.63%
Jul 13, 2026	31.63	31.63	31.63	31.63	31.61	-1.16%
Jul 10, 2026	32.00	32.00	32.00	32.00	31.98	0.35%
Jul 9, 2026	31.89	31.89	31.89	31.89	31.87	0.76%
Jul 8, 2026	31.65	31.65	31.65	31.65	31.63	-0.38%
Jul 7, 2026	31.77	31.77	31.77	31.77	31.75	-0.97%
Jul 6, 2026	32.08	32.08	32.08	32.08	32.06	1.01%
Jul 2, 2026	31.76	31.76	31.76	31.76	31.74	0.13%
Jul 1, 2026	31.72	31.72	31.72	31.72	31.70	-0.56%
Jun 30, 2026	31.90	31.90	31.90	31.90	31.88	0.66%
Jun 29, 2026	31.69	31.69	31.69	31.69	31.67	0.86%
Jun 26, 2026	31.42	31.42	31.42	31.42	31.40	-0.16%
Jun 25, 2026	31.47	31.47	31.47	31.47	31.45	0.32%
Jun 24, 2026	31.37	31.37	31.37	31.37	31.35	-
Jun 23, 2026	31.37	31.37	31.37	31.37	31.35	-1.94%
Jun 22, 2026	31.99	31.99	31.99	31.99	31.97	-0.09%
Jun 18, 2026	32.02	32.02	32.02	32.02	32.00	1.17%
Jun 17, 2026	31.65	31.65	31.65	31.65	31.63	-0.91%
Jun 16, 2026	31.94	31.94	31.94	31.94	31.92	-0.50%
Jun 15, 2026	32.10	32.10	32.10	32.10	32.08	1.45%