Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
15.02
-0.78 (-4.94%)
Oct 29, 2025, 9:30 AM EDT - Market open

Live Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202516.0516.0715.6415.8015.80-2.83%4,239
Oct 27, 202516.6616.6616.2016.2616.26-4.07%3,777
Oct 24, 202517.0017.1316.3516.9516.95-0.29%3,266
Oct 23, 202516.9517.0016.8917.0017.001.25%1,491
Oct 22, 202517.1117.1116.7916.7916.79-1.96%1,839
Oct 21, 202517.0917.1316.7317.1317.13-1.58%2,053
Oct 20, 202516.9717.5516.9017.4017.405.52%5,469
Oct 17, 202516.3616.8016.3616.4916.49-2.94%3,756
Oct 16, 202517.2517.2516.5616.9916.99-3.38%9,255
Oct 15, 202517.6218.7817.2017.5917.592.36%26,744
Oct 14, 202517.5417.6917.1717.1817.18-2.55%5,342
Oct 13, 202517.1317.6317.0817.6317.63-0.96%2,980
Oct 10, 202517.8017.8017.8017.8017.801.42%1,408
Oct 9, 202517.8517.9817.4317.5517.55-0.68%7,485
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