Skip to main content
logo
Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
17.67
+0.17 (0.97%)
At close: Oct 8, 2025, 4:00 PM EDT
17.67
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

Live Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202517.9817.9817.3017.6717.670.97%40,744
Oct 7, 202518.4118.8217.1417.5017.50-4.94%14,511
Oct 6, 202517.9718.4117.9518.4118.411.71%4,125
Oct 3, 202518.0118.2017.7518.1018.10-1.39%6,142
Oct 2, 202517.8018.3617.8018.3618.36-0.27%1,630
Oct 1, 202518.5918.5917.7518.4118.410.19%8,632
Sep 30, 202518.4518.6617.5518.3718.37-1.24%15,389
Sep 29, 202518.3118.8617.8418.6018.600.81%21,049
Sep 26, 202518.4518.4518.4518.4518.45-1,019
Sep 25, 202518.3818.4518.3818.4518.450.33%2,773
Sep 24, 202518.3518.5217.2018.3918.394.13%16,420
Sep 23, 202518.0418.4317.6617.6617.66-0.84%29,838
Sep 22, 202517.8218.2217.5217.8117.81-0.06%12,661
Sep 19, 202517.7318.2617.6217.8217.82-2.68%17,408
Sep 18, 202517.9918.3116.1918.3118.314.39%4,532
Sep 17, 202519.9719.9717.5417.5417.54-6.93%25,469
Sep 16, 202517.7318.8517.7318.8518.856.30%10,728
Sep 15, 202517.1918.2717.1917.7317.731.14%24,520
Sep 12, 202516.0918.2316.0917.5317.537.15%29,518
Sep 11, 202517.5823.0014.9916.3616.36-7.05%91,409
Sep 10, 202517.3717.6017.2917.6017.601.21%1,869
Sep 9, 202517.4017.4017.3917.3917.391.81%3,537
Sep 8, 202517.6718.0416.8817.0817.081.36%11,190
Sep 5, 202515.8816.8515.6416.8516.857.29%12,553
Sep 4, 202517.1117.3015.4015.7115.71-2.82%23,053
Sep 3, 202519.5620.8716.0016.1616.16-20.14%67,775
Sep 2, 202519.8320.2419.3720.2420.242.20%7,764
Aug 29, 202520.0120.0119.3919.8019.80-1.15%7,670
Aug 28, 202520.5120.5119.3620.0320.031.01%14,310
Aug 27, 202519.7920.3019.6819.8319.832.37%19,755
Aug 26, 202518.7519.4018.6419.3719.375.73%9,084
Aug 25, 202518.6918.8017.5418.3218.32-1.98%13,445
Aug 22, 202517.9518.7517.9518.6918.692.58%8,339
Aug 21, 202519.0419.0417.1318.2218.22-5.40%16,377
Aug 20, 202518.1319.5018.1319.2619.265.53%20,430
Aug 19, 202518.3618.8817.6318.2518.250.39%22,867
Aug 18, 202518.0218.6117.1318.1818.180.89%35,355
Aug 15, 202519.6219.8817.7318.0218.02-7.16%49,841
Aug 14, 202515.4125.4215.0219.4119.4127.87%543,332
Aug 13, 202514.4515.5514.1815.1815.181.95%11,135
Aug 12, 202514.8215.2513.7114.8914.89-2.74%26,079
Aug 11, 202513.7015.3113.7015.3115.316.76%7,133
Aug 8, 202514.2814.5513.7914.3414.34-2.45%9,003
Aug 7, 202517.0017.0013.6614.7014.70-2.20%41,516
Aug 6, 202515.3815.3814.5115.0315.030.33%5,672
Aug 5, 202516.9816.9814.3414.9814.98-5.87%21,889
Aug 4, 202516.4316.8215.8215.9215.922.22%19,900
Aug 1, 202515.5616.9914.9115.5715.571.63%12,229
Jul 31, 202515.5017.5415.3215.3215.32-2.61%10,182
Jul 30, 202515.3017.6614.6215.7315.730.25%54,190