Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
7.71
+0.01 (0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 9.33 | 9.40 | 9.18 | 9.18 | 9.18 | -4.67% | 2,149 |
| Jan 14, 2025 | 9.55 | 9.68 | 9.25 | 9.63 | 9.63 | -0.72% | 2,872 |
| Jan 13, 2025 | 9.56 | 10.01 | 9.30 | 9.70 | 9.70 | 1.57% | 7,797 |
| Jan 10, 2025 | 9.26 | 9.55 | 9.17 | 9.55 | 9.55 | 4.60% | 605 |
| Jan 8, 2025 | 9.00 | 9.13 | 8.84 | 9.13 | 9.13 | -0.54% | 3,438 |
| Jan 7, 2025 | 9.00 | 9.39 | 8.75 | 9.18 | 9.18 | 0.44% | 11,258 |
| Jan 6, 2025 | 9.23 | 9.23 | 8.76 | 9.14 | 9.14 | -0.98% | 3,058 |
| Jan 3, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.97% | 336 |
| Jan 2, 2025 | 9.40 | 9.40 | 9.32 | 9.32 | 9.32 | -0.11% | 1,157 |
| Dec 31, 2024 | 9.36 | 9.68 | 9.27 | 9.33 | 9.33 | -1.89% | 9,123 |
| Dec 30, 2024 | 9.33 | 9.87 | 9.32 | 9.51 | 9.51 | -3.94% | 4,422 |
| Dec 27, 2024 | 9.64 | 9.93 | 9.64 | 9.90 | 9.90 | -0.90% | 1,163 |
| Dec 26, 2024 | 10.47 | 10.47 | 9.99 | 9.99 | 9.99 | -2.06% | 2,770 |
| Dec 24, 2024 | 9.53 | 10.20 | 9.53 | 10.20 | 10.20 | 0.79% | 2,266 |
| Dec 23, 2024 | 9.96 | 10.13 | 9.80 | 10.12 | 10.12 | -1.75% | 6,374 |
| Dec 20, 2024 | 9.27 | 10.70 | 9.15 | 10.30 | 10.30 | 8.33% | 14,695 |
| Dec 19, 2024 | 9.50 | 9.72 | 9.50 | 9.51 | 9.51 | -1.98% | 3,199 |
| Dec 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.41% | 870 |
| Dec 17, 2024 | 10.16 | 10.16 | 9.62 | 9.94 | 9.94 | -2.17% | 2,705 |
| Dec 16, 2024 | 10.00 | 10.20 | 9.96 | 10.16 | 10.16 | 1.70% | 7,897 |
| Dec 13, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 1.63% | 713 |
| Dec 12, 2024 | 10.00 | 10.50 | 9.83 | 9.83 | 9.83 | -1.90% | 4,293 |
| Dec 11, 2024 | 8.85 | 10.16 | 8.73 | 10.02 | 10.02 | 12.21% | 12,843 |
| Dec 10, 2024 | 8.95 | 9.43 | 8.83 | 8.93 | 8.93 | -1.33% | 6,831 |
| Dec 9, 2024 | 9.33 | 9.33 | 8.69 | 9.05 | 9.05 | -3.42% | 6,776 |
| Dec 6, 2024 | 9.53 | 9.80 | 9.24 | 9.37 | 9.37 | -2.09% | 2,908 |
| Dec 5, 2024 | 9.34 | 9.57 | 9.34 | 9.57 | 9.57 | 2.79% | 678 |
| Dec 4, 2024 | 9.73 | 9.73 | 9.31 | 9.31 | 9.31 | -5.00% | 3,821 |
| Dec 3, 2024 | 9.54 | 9.80 | 9.54 | 9.80 | 9.80 | -2.87% | 929 |
| Dec 2, 2024 | 10.73 | 10.73 | 10.09 | 10.09 | 10.09 | -2.42% | 1,007 |
| Nov 29, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 9.53% | 533 |
| Nov 27, 2024 | 9.06 | 9.75 | 9.00 | 9.44 | 9.44 | 4.25% | 1,969 |
| Nov 26, 2024 | 9.62 | 9.70 | 9.03 | 9.06 | 9.06 | -8.54% | 5,471 |
| Nov 25, 2024 | 9.97 | 10.01 | 9.81 | 9.90 | 9.90 | -1.00% | 2,547 |
| Nov 22, 2024 | 9.81 | 10.01 | 9.81 | 10.00 | 10.00 | 2.35% | 1,817 |
| Nov 21, 2024 | 9.84 | 9.84 | 9.74 | 9.77 | 9.77 | -2.30% | 809 |
| Nov 20, 2024 | 10.23 | 10.23 | 10.00 | 10.00 | 10.00 | - | 989 |
| Nov 19, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -1.23% | 677 |
| Nov 18, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.15% | 533 |
| Nov 15, 2024 | 10.20 | 10.20 | 10.01 | 10.01 | 10.01 | -4.21% | 521 |
| Nov 14, 2024 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | -1.79% | 846 |
| Nov 13, 2024 | 10.55 | 10.64 | 10.55 | 10.64 | 10.64 | 5.98% | 816 |
| Nov 12, 2024 | 10.65 | 10.75 | 10.00 | 10.04 | 10.04 | -7.04% | 1,136 |
| Nov 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 197 |
| Nov 8, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 327 |
| Nov 7, 2024 | 10.84 | 11.75 | 10.75 | 10.75 | 10.75 | -4.78% | 3,521 |
| Nov 6, 2024 | 11.50 | 11.50 | 11.13 | 11.29 | 11.29 | -1.14% | 1,978 |
| Nov 5, 2024 | 11.02 | 11.46 | 11.00 | 11.42 | 11.42 | 2.61% | 5,707 |
| Nov 4, 2024 | 11.90 | 11.90 | 11.00 | 11.13 | 11.13 | 1.09% | 1,366 |
| Nov 1, 2024 | 10.79 | 11.01 | 10.43 | 11.01 | 11.01 | -2.22% | 834 |
| Oct 31, 2024 | 10.80 | 11.27 | 10.53 | 11.26 | 11.26 | 7.85% | 7,423 |
| Oct 30, 2024 | 10.08 | 10.66 | 10.08 | 10.44 | 10.44 | 3.88% | 9,083 |
| Oct 29, 2024 | 9.85 | 10.21 | 9.85 | 10.05 | 10.05 | -3.46% | 3,414 |
| Oct 28, 2024 | 10.44 | 10.44 | 10.41 | 10.41 | 10.41 | 5.90% | 1,483 |
| Oct 25, 2024 | 10.01 | 10.01 | 9.83 | 9.83 | 9.83 | -0.71% | 5,451 |
| Oct 24, 2024 | 10.01 | 10.65 | 9.90 | 9.90 | 9.90 | -1.10% | 6,563 |
| Oct 23, 2024 | 10.30 | 10.30 | 9.80 | 10.01 | 10.01 | -4.19% | 7,595 |
| Oct 22, 2024 | 11.07 | 11.07 | 10.45 | 10.45 | 10.45 | -5.87% | 7,307 |
| Oct 21, 2024 | 11.59 | 11.65 | 11.07 | 11.10 | 11.10 | -0.27% | 2,715 |
| Oct 18, 2024 | 11.50 | 11.82 | 11.13 | 11.13 | 11.13 | -2.96% | 1,300 |
| Oct 17, 2024 | 11.47 | 11.55 | 11.07 | 11.47 | 11.47 | -3.78% | 2,712 |
| Oct 16, 2024 | 11.82 | 12.22 | 11.82 | 11.92 | 11.92 | 3.49% | 1,187 |
| Oct 15, 2024 | 12.14 | 12.14 | 10.38 | 11.52 | 11.52 | -5.28% | 11,531 |
| Oct 14, 2024 | 12.75 | 12.83 | 11.76 | 12.16 | 12.16 | -4.40% | 12,208 |
| Oct 11, 2024 | 12.31 | 13.20 | 12.31 | 12.72 | 12.72 | -0.24% | 2,303 |
| Oct 10, 2024 | 13.24 | 13.24 | 12.51 | 12.75 | 12.75 | -6.66% | 6,463 |
| Oct 9, 2024 | 13.30 | 13.66 | 13.30 | 13.66 | 13.66 | 0.44% | 1,070 |
| Oct 8, 2024 | 13.30 | 13.80 | 13.00 | 13.60 | 13.60 | -3.76% | 6,322 |
| Oct 7, 2024 | 14.45 | 15.23 | 13.46 | 14.13 | 14.13 | -5.48% | 31,403 |
| Oct 4, 2024 | 15.35 | 15.54 | 14.52 | 14.95 | 14.95 | -1.97% | 27,640 |
| Oct 3, 2024 | 15.28 | 15.65 | 15.10 | 15.25 | 15.25 | 1.67% | 11,510 |
| Oct 2, 2024 | 15.03 | 15.04 | 15.00 | 15.00 | 15.00 | -1.25% | 978 |
| Oct 1, 2024 | 15.34 | 15.36 | 15.03 | 15.19 | 15.19 | -0.52% | 3,993 |
| Sep 30, 2024 | 15.20 | 15.27 | 15.00 | 15.27 | 15.27 | 1.80% | 2,480 |
| Sep 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.22% | 787 |
| Sep 26, 2024 | 15.65 | 15.80 | 15.34 | 15.34 | 15.34 | -2.48% | 11,910 |