Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
7.41
+0.52 (7.55%)
At close: Mar 28, 2025, 4:00 PM
7.48
+0.07 (0.94%)
After-hours: Mar 28, 2025, 6:47 PM EDT
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.54 | 7.55 | 7.40 | 7.41 | 7.41 | 7.55% | 3,103 |
| Mar 27, 2025 | 6.98 | 7.39 | 6.89 | 6.89 | 6.89 | -1.85% | 58,015 |
| Mar 26, 2025 | 7.00 | 7.20 | 6.60 | 7.02 | 7.02 | 0.29% | 21,663 |
| Mar 25, 2025 | 6.95 | 7.00 | 6.25 | 7.00 | 7.00 | 4.01% | 61,626 |
| Mar 24, 2025 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -2.60% | 540 |
| Mar 21, 2025 | 6.75 | 7.50 | 6.75 | 6.91 | 6.91 | 2.37% | 18,553 |
| Mar 20, 2025 | 6.54 | 7.12 | 6.50 | 6.75 | 6.75 | -2.74% | 16,641 |
| Mar 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 42 |
| Mar 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 652 |
| Mar 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 103 |
| Mar 14, 2025 | 6.96 | 7.00 | 6.94 | 6.94 | 6.94 | -0.86% | 7,144 |
| Mar 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 123 |
| Mar 12, 2025 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | - | 3,782 |
| Mar 11, 2025 | 7.03 | 7.18 | 7.00 | 7.00 | 7.00 | -3.58% | 1,796 |
| Mar 10, 2025 | 7.50 | 7.50 | 7.25 | 7.26 | 7.26 | 2.25% | 3,481 |
| Mar 7, 2025 | 7.04 | 7.49 | 7.04 | 7.10 | 7.10 | -5.08% | 6,003 |
| Mar 6, 2025 | 7.27 | 7.49 | 7.23 | 7.48 | 7.48 | -1.84% | 5,116 |
| Mar 5, 2025 | 7.92 | 7.92 | 7.62 | 7.62 | 7.62 | 2.97% | 1,257 |
| Mar 4, 2025 | 7.23 | 7.65 | 7.23 | 7.40 | 7.40 | -4.17% | 2,258 |
| Mar 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.96% | 557 |
| Feb 28, 2025 | 8.00 | 8.39 | 7.32 | 8.04 | 8.04 | 2.68% | 8,989 |
| Feb 27, 2025 | 7.44 | 7.83 | 7.44 | 7.83 | 7.83 | 2.09% | 3,787 |
| Feb 26, 2025 | 8.26 | 8.37 | 7.67 | 7.67 | 7.67 | -5.54% | 12,426 |
| Feb 25, 2025 | 7.88 | 8.12 | 7.76 | 8.12 | 8.12 | 4.50% | 11,726 |
| Feb 24, 2025 | 7.79 | 7.99 | 7.77 | 7.77 | 7.77 | 0.78% | 17,696 |
| Feb 21, 2025 | 7.62 | 7.98 | 7.62 | 7.71 | 7.71 | -2.90% | 5,111 |
| Feb 20, 2025 | 8.28 | 8.45 | 7.93 | 7.94 | 7.94 | -2.17% | 42,508 |
| Feb 19, 2025 | 8.25 | 8.99 | 8.11 | 8.12 | 8.12 | -5.96% | 3,086 |
| Feb 18, 2025 | 9.46 | 9.46 | 8.08 | 8.63 | 8.63 | -10.85% | 7,154 |
| Feb 14, 2025 | 9.86 | 9.86 | 9.30 | 9.68 | 9.68 | 0.21% | 1,540 |
| Feb 13, 2025 | 9.31 | 9.66 | 9.04 | 9.66 | 9.66 | 3.76% | 4,188 |
| Feb 12, 2025 | 9.41 | 9.45 | 9.26 | 9.31 | 9.31 | 3.44% | 2,432 |
| Feb 11, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.70% | 4,050 |
| Feb 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 398 |
| Feb 7, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -2.01% | 1,725 |
| Feb 6, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.58% | 625 |
| Feb 5, 2025 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | 2.54% | 1,114 |
| Feb 4, 2025 | 9.85 | 9.85 | 9.45 | 9.45 | 9.45 | 0.53% | 4,697 |
| Feb 3, 2025 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | 1.40% | 543 |
| Jan 31, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.80% | 482 |
| Jan 30, 2025 | 9.55 | 9.84 | 9.40 | 9.44 | 9.44 | -3.58% | 2,260 |
| Jan 29, 2025 | 9.59 | 9.79 | 9.50 | 9.79 | 9.79 | 0.51% | 2,566 |
| Jan 28, 2025 | 9.54 | 9.78 | 9.54 | 9.74 | 9.74 | 2.10% | 886 |
| Jan 27, 2025 | 9.25 | 9.54 | 9.25 | 9.54 | 9.54 | -1.14% | 1,433 |
| Jan 24, 2025 | 9.68 | 9.68 | 9.65 | 9.65 | 9.65 | -3.31% | 2,014 |
| Jan 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.68% | 299 |
| Jan 22, 2025 | 9.88 | 9.97 | 9.61 | 9.82 | 9.82 | -1.75% | 9,616 |
| Jan 21, 2025 | 9.31 | 10.00 | 9.10 | 9.99 | 9.99 | 5.16% | 2,733 |
| Jan 17, 2025 | 9.30 | 9.57 | 9.30 | 9.50 | 9.50 | 2.04% | 4,529 |
| Jan 16, 2025 | 9.20 | 9.54 | 9.20 | 9.31 | 9.31 | 1.42% | 1,654 |