LIVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	30.86	30.86	30.86	30.86	30.86	-0.74%
May 18, 2026	31.09	31.09	31.09	31.09	31.09	0.19%
May 15, 2026	31.03	31.03	31.03	31.03	31.03	-1.68%
May 14, 2026	31.56	31.56	31.56	31.56	31.56	0.41%
May 13, 2026	31.43	31.43	31.43	31.43	31.43	0.70%
May 12, 2026	31.21	31.21	31.21	31.21	31.21	-0.70%
May 11, 2026	31.43	31.43	31.43	31.43	31.43	0.06%
May 8, 2026	31.41	31.41	31.41	31.41	31.41	0.96%
May 7, 2026	31.11	31.11	31.11	31.11	31.11	-0.89%
May 6, 2026	31.39	31.39	31.39	31.39	31.39	1.88%
May 5, 2026	30.81	30.81	30.81	30.81	30.81	1.08%
May 4, 2026	30.48	30.48	30.48	30.48	30.48	-0.62%
May 1, 2026	30.67	30.67	30.67	30.67	30.67	0.20%
Apr 30, 2026	30.61	30.61	30.61	30.61	30.61	1.49%
Apr 29, 2026	30.16	30.16	30.16	30.16	30.16	-0.43%
Apr 28, 2026	30.29	30.29	30.29	30.29	30.29	-0.53%
Apr 27, 2026	30.45	30.45	30.45	30.45	30.45	-0.03%
Apr 24, 2026	30.46	30.46	30.46	30.46	30.46	0.79%
Apr 23, 2026	30.22	30.22	30.22	30.22	30.22	-0.66%
Apr 22, 2026	30.42	30.42	30.42	30.42	30.42	0.90%
Apr 21, 2026	30.15	30.15	30.15	30.15	30.15	-1.21%
Apr 20, 2026	30.52	30.52	30.52	30.52	30.52	-0.23%
Apr 17, 2026	30.59	30.59	30.59	30.59	30.59	1.36%
Apr 16, 2026	30.18	30.18	30.18	30.18	30.18	0.13%
Apr 15, 2026	30.14	30.14	30.14	30.14	30.14	0.37%
Apr 14, 2026	30.03	30.03	30.03	30.03	30.03	1.15%
Apr 13, 2026	29.69	29.69	29.69	29.69	29.69	0.92%
Apr 10, 2026	29.42	29.42	29.42	29.42	29.42	-
Apr 9, 2026	29.42	29.42	29.42	29.42	29.42	0.24%
Apr 8, 2026	29.35	29.35	29.35	29.35	29.35	3.13%
Apr 7, 2026	28.46	28.46	28.46	28.46	28.46	0.07%
Apr 6, 2026	28.44	28.44	28.44	28.44	28.44	0.46%
Apr 2, 2026	28.31	28.31	28.31	28.31	28.31	-0.11%
Apr 1, 2026	28.34	28.34	28.34	28.34	28.34	0.89%
Mar 31, 2026	28.09	28.09	28.09	28.09	28.09	3.04%
Mar 30, 2026	27.26	27.26	27.26	27.26	27.26	-0.26%
Mar 27, 2026	27.33	27.33	27.33	27.33	27.33	-1.30%
Mar 26, 2026	27.69	27.69	27.69	27.69	27.69	-1.91%
Mar 25, 2026	28.23	28.23	28.23	28.23	28.23	0.89%
Mar 24, 2026	27.98	27.98	27.98	27.98	27.98	-0.50%
Mar 23, 2026	28.12	28.12	28.12	28.12	28.12	1.74%
Mar 20, 2026	27.64	27.64	27.64	27.64	27.64	-2.12%
Mar 19, 2026	28.24	28.24	28.24	28.24	28.24	-0.21%
Mar 18, 2026	28.30	28.30	28.30	28.30	28.30	-1.50%
Mar 17, 2026	28.73	28.73	28.73	28.73	28.73	0.35%
Mar 16, 2026	28.63	28.63	28.63	28.63	28.63	1.38%
Mar 13, 2026	28.24	28.24	28.24	28.24	28.24	-0.67%
Mar 12, 2026	28.43	28.43	28.43	28.43	28.43	-1.73%
Mar 11, 2026	28.93	28.93	28.93	28.93	28.93	-0.17%
Mar 10, 2026	28.98	28.98	28.98	28.98	28.98	-0.03%