Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
17.18
+0.82 (5.01%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.09 | 18.23 | 16.09 | 17.53 | 17.53 | 7.15% | 29,518 |
| Sep 11, 2025 | 17.58 | 23.00 | 14.99 | 16.36 | 16.36 | -7.05% | 91,409 |
| Sep 10, 2025 | 17.37 | 17.60 | 17.29 | 17.60 | 17.60 | 1.21% | 1,869 |
| Sep 9, 2025 | 17.40 | 17.40 | 17.39 | 17.39 | 17.39 | 1.81% | 3,537 |
| Sep 8, 2025 | 17.67 | 18.04 | 16.88 | 17.08 | 17.08 | 1.36% | 11,190 |
| Sep 5, 2025 | 15.88 | 16.85 | 15.64 | 16.85 | 16.85 | 7.29% | 12,553 |
| Sep 4, 2025 | 17.11 | 17.30 | 15.40 | 15.71 | 15.71 | -2.82% | 23,053 |
| Sep 3, 2025 | 19.56 | 20.87 | 16.00 | 16.16 | 16.16 | -20.14% | 67,775 |
| Sep 2, 2025 | 19.83 | 20.24 | 19.37 | 20.24 | 20.24 | 2.20% | 7,764 |
| Aug 29, 2025 | 20.01 | 20.01 | 19.39 | 19.80 | 19.80 | -1.15% | 7,670 |
| Aug 28, 2025 | 20.51 | 20.51 | 19.36 | 20.03 | 20.03 | 1.01% | 14,310 |
| Aug 27, 2025 | 19.79 | 20.30 | 19.68 | 19.83 | 19.83 | 2.37% | 19,755 |
| Aug 26, 2025 | 18.75 | 19.40 | 18.64 | 19.37 | 19.37 | 5.73% | 9,084 |
| Aug 25, 2025 | 18.69 | 18.80 | 17.54 | 18.32 | 18.32 | -1.98% | 13,445 |
| Aug 22, 2025 | 17.95 | 18.75 | 17.95 | 18.69 | 18.69 | 2.58% | 8,339 |
| Aug 21, 2025 | 19.04 | 19.04 | 17.13 | 18.22 | 18.22 | -5.40% | 16,377 |
| Aug 20, 2025 | 18.13 | 19.50 | 18.13 | 19.26 | 19.26 | 5.53% | 20,430 |
| Aug 19, 2025 | 18.36 | 18.88 | 17.63 | 18.25 | 18.25 | 0.39% | 22,867 |
| Aug 18, 2025 | 18.02 | 18.61 | 17.13 | 18.18 | 18.18 | 0.89% | 35,355 |
| Aug 15, 2025 | 19.62 | 19.88 | 17.73 | 18.02 | 18.02 | -7.16% | 49,841 |
| Aug 14, 2025 | 15.41 | 25.42 | 15.02 | 19.41 | 19.41 | 27.87% | 543,332 |
| Aug 13, 2025 | 14.45 | 15.55 | 14.18 | 15.18 | 15.18 | 1.95% | 11,135 |
| Aug 12, 2025 | 14.82 | 15.25 | 13.71 | 14.89 | 14.89 | -2.74% | 26,079 |
| Aug 11, 2025 | 13.70 | 15.31 | 13.70 | 15.31 | 15.31 | 6.76% | 7,133 |
| Aug 8, 2025 | 14.28 | 14.55 | 13.79 | 14.34 | 14.34 | -2.45% | 9,003 |
| Aug 7, 2025 | 17.00 | 17.00 | 13.66 | 14.70 | 14.70 | -2.20% | 41,516 |
| Aug 6, 2025 | 15.38 | 15.38 | 14.51 | 15.03 | 15.03 | 0.33% | 5,672 |
| Aug 5, 2025 | 16.98 | 16.98 | 14.34 | 14.98 | 14.98 | -5.87% | 21,889 |
| Aug 4, 2025 | 16.43 | 16.82 | 15.82 | 15.92 | 15.92 | 2.22% | 19,900 |
| Aug 1, 2025 | 15.56 | 16.99 | 14.91 | 15.57 | 15.57 | 1.63% | 12,229 |
| Jul 31, 2025 | 15.50 | 17.54 | 15.32 | 15.32 | 15.32 | -2.61% | 10,182 |
| Jul 30, 2025 | 15.30 | 17.66 | 14.62 | 15.73 | 15.73 | 0.25% | 54,190 |
| Jul 29, 2025 | 16.07 | 19.49 | 13.73 | 15.69 | 15.69 | -6.50% | 54,653 |
| Jul 28, 2025 | 15.87 | 16.78 | 15.61 | 16.78 | 16.78 | 3.39% | 10,025 |
| Jul 25, 2025 | 17.00 | 17.00 | 15.39 | 16.23 | 16.23 | 1.06% | 12,733 |
| Jul 24, 2025 | 16.83 | 16.83 | 15.27 | 16.06 | 16.06 | -1.11% | 13,927 |
| Jul 23, 2025 | 14.00 | 17.91 | 13.60 | 16.24 | 16.24 | 13.09% | 55,222 |
| Jul 22, 2025 | 14.00 | 14.60 | 13.73 | 14.36 | 14.36 | 8.18% | 15,697 |
| Jul 21, 2025 | 13.53 | 14.38 | 13.27 | 13.27 | 13.27 | -1.16% | 16,701 |
| Jul 18, 2025 | 14.19 | 14.85 | 13.37 | 13.43 | 13.43 | -8.70% | 12,716 |
| Jul 17, 2025 | 13.72 | 14.87 | 13.70 | 14.71 | 14.71 | 6.21% | 20,903 |
| Jul 16, 2025 | 14.49 | 15.70 | 13.44 | 13.85 | 13.85 | -7.79% | 14,793 |
| Jul 15, 2025 | 14.36 | 15.45 | 14.36 | 15.02 | 15.02 | 7.90% | 21,143 |
| Jul 14, 2025 | 15.54 | 15.54 | 13.23 | 13.92 | 13.92 | -7.20% | 22,833 |
| Jul 11, 2025 | 14.66 | 15.50 | 14.63 | 15.00 | 15.00 | -1.57% | 8,774 |
| Jul 10, 2025 | 16.45 | 16.87 | 14.51 | 15.24 | 15.24 | -9.07% | 20,016 |
| Jul 9, 2025 | 18.09 | 18.09 | 16.36 | 16.76 | 16.76 | -7.89% | 37,742 |
| Jul 8, 2025 | 18.21 | 18.66 | 17.70 | 18.20 | 18.20 | 0.92% | 9,189 |
| Jul 7, 2025 | 18.05 | 18.28 | 16.36 | 18.03 | 18.03 | -0.11% | 24,606 |
| Jul 3, 2025 | 19.70 | 20.04 | 18.00 | 18.05 | 18.05 | -3.01% | 21,043 |