Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
10.00
-0.04 (-0.40%)
Nov 20, 2024, 4:00 PM EST - Market open
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 15.66 | 15.99 | 15.27 | 15.73 | 15.73 | -1.01% | 16,984 |
| Sep 24, 2024 | 15.90 | 15.90 | 15.61 | 15.89 | 15.89 | -0.81% | 1,731 |
| Sep 23, 2024 | 16.28 | 16.28 | 15.51 | 16.02 | 16.02 | -0.25% | 5,338 |
| Sep 20, 2024 | 14.75 | 16.60 | 14.75 | 16.06 | 16.06 | 6.01% | 25,705 |
| Sep 19, 2024 | 15.64 | 15.64 | 14.90 | 15.15 | 15.15 | -3.07% | 8,282 |
| Sep 18, 2024 | 16.45 | 17.24 | 15.63 | 15.63 | 15.63 | -5.22% | 5,822 |
| Sep 17, 2024 | 17.15 | 17.58 | 15.95 | 16.49 | 16.49 | -5.66% | 41,629 |
| Sep 16, 2024 | 17.35 | 17.52 | 17.35 | 17.48 | 17.48 | -0.29% | 5,862 |
| Sep 13, 2024 | 17.32 | 17.54 | 17.32 | 17.53 | 17.53 | 2.22% | 8,183 |
| Sep 12, 2024 | 17.39 | 17.49 | 17.00 | 17.15 | 17.15 | -1.15% | 4,641 |
| Sep 11, 2024 | 17.39 | 17.39 | 17.29 | 17.35 | 17.35 | -0.29% | 891 |
| Sep 10, 2024 | 17.55 | 17.55 | 17.39 | 17.40 | 17.40 | -0.46% | 2,454 |
| Sep 9, 2024 | 17.57 | 17.90 | 17.40 | 17.48 | 17.48 | -0.40% | 5,454 |
| Sep 6, 2024 | 17.80 | 17.90 | 17.30 | 17.55 | 17.55 | -2.06% | 10,838 |
| Sep 5, 2024 | 18.05 | 18.20 | 17.80 | 17.92 | 17.92 | -1.46% | 17,195 |
| Sep 4, 2024 | 17.96 | 18.53 | 17.94 | 18.19 | 18.19 | 1.20% | 15,265 |
| Sep 3, 2024 | 18.40 | 18.50 | 17.82 | 17.97 | 17.97 | -3.88% | 28,008 |
| Aug 30, 2024 | 18.59 | 18.70 | 18.16 | 18.70 | 18.70 | 1.11% | 7,159 |
| Aug 29, 2024 | 18.29 | 18.52 | 18.29 | 18.49 | 18.49 | 1.04% | 4,017 |
| Aug 28, 2024 | 18.43 | 18.78 | 18.15 | 18.30 | 18.30 | 0.16% | 15,130 |
| Aug 27, 2024 | 17.46 | 18.28 | 17.29 | 18.27 | 18.27 | 5.30% | 10,724 |
| Aug 26, 2024 | 18.51 | 18.51 | 17.35 | 17.35 | 17.35 | -6.17% | 9,375 |
| Aug 23, 2024 | 17.57 | 18.49 | 17.50 | 18.49 | 18.49 | 5.18% | 11,985 |
| Aug 22, 2024 | 17.15 | 17.58 | 16.57 | 17.58 | 17.58 | 4.21% | 16,754 |
| Aug 21, 2024 | 15.50 | 17.32 | 15.50 | 16.87 | 16.87 | 1.26% | 14,405 |
| Aug 20, 2024 | 16.96 | 17.25 | 16.20 | 16.66 | 16.66 | 0.91% | 17,809 |
| Aug 19, 2024 | 15.99 | 17.01 | 15.99 | 16.51 | 16.51 | 1.91% | 16,753 |
| Aug 16, 2024 | 15.75 | 16.20 | 15.38 | 16.20 | 16.20 | - | 10,145 |
| Aug 15, 2024 | 16.24 | 18.00 | 15.61 | 16.20 | 16.20 | -2.59% | 65,991 |
| Aug 14, 2024 | 17.15 | 17.15 | 16.56 | 16.63 | 16.63 | -3.59% | 8,632 |
| Aug 13, 2024 | 19.56 | 19.79 | 17.00 | 17.25 | 17.25 | -14.81% | 26,788 |
| Aug 12, 2024 | 19.89 | 20.25 | 19.59 | 20.25 | 20.25 | 1.35% | 1,773 |
| Aug 9, 2024 | 19.99 | 20.00 | 19.98 | 19.98 | 19.98 | -1.14% | 4,061 |
| Aug 8, 2024 | 20.25 | 20.30 | 19.80 | 20.21 | 20.21 | -1.17% | 6,309 |
| Aug 7, 2024 | 21.30 | 21.30 | 20.33 | 20.45 | 20.45 | -4.22% | 12,414 |
| Aug 6, 2024 | 18.48 | 21.45 | 18.48 | 21.35 | 21.35 | 15.53% | 14,906 |
| Aug 5, 2024 | 15.25 | 18.48 | 15.20 | 18.48 | 18.48 | 10.72% | 12,305 |
| Aug 2, 2024 | 17.62 | 17.87 | 16.69 | 16.69 | 16.69 | -5.12% | 1,605 |
| Aug 1, 2024 | 18.75 | 18.75 | 17.59 | 17.59 | 17.59 | -1.46% | 3,233 |
| Jul 31, 2024 | 18.20 | 18.27 | 17.85 | 17.85 | 17.85 | -2.78% | 2,251 |
| Jul 30, 2024 | 18.41 | 18.57 | 18.00 | 18.36 | 18.36 | 0.22% | 945 |
| Jul 29, 2024 | 18.74 | 19.49 | 18.32 | 18.32 | 18.32 | -4.08% | 6,337 |
| Jul 26, 2024 | 19.30 | 19.40 | 18.79 | 19.10 | 19.10 | -0.52% | 3,321 |
| Jul 25, 2024 | 17.95 | 19.27 | 17.95 | 19.20 | 19.20 | 5.21% | 10,874 |
| Jul 24, 2024 | 18.24 | 18.47 | 18.06 | 18.25 | 18.25 | 0.69% | 2,416 |
| Jul 23, 2024 | 17.86 | 18.14 | 17.86 | 18.13 | 18.13 | -0.12% | 3,020 |
| Jul 22, 2024 | 18.24 | 18.89 | 17.76 | 18.15 | 18.15 | -1.91% | 1,717 |
| Jul 19, 2024 | 18.02 | 18.50 | 17.30 | 18.50 | 18.50 | 2.72% | 1,841 |
| Jul 18, 2024 | 20.26 | 20.46 | 17.58 | 18.01 | 18.01 | -12.02% | 21,400 |
| Jul 17, 2024 | 20.50 | 20.83 | 20.04 | 20.47 | 20.47 | -2.06% | 10,204 |
| Jul 16, 2024 | 21.49 | 21.61 | 20.84 | 20.90 | 20.90 | -3.02% | 5,286 |
| Jul 15, 2024 | 21.54 | 21.79 | 21.54 | 21.55 | 21.55 | 0.09% | 1,304 |
| Jul 12, 2024 | 22.00 | 22.30 | 21.50 | 21.53 | 21.53 | -1.37% | 11,627 |
| Jul 11, 2024 | 21.84 | 22.71 | 21.70 | 21.83 | 21.83 | - | 13,149 |
| Jul 10, 2024 | 21.92 | 22.50 | 21.51 | 21.83 | 21.83 | -1.31% | 31,126 |
| Jul 9, 2024 | 21.85 | 22.42 | 21.50 | 22.12 | 22.12 | -0.58% | 12,410 |
| Jul 8, 2024 | 21.54 | 22.28 | 21.54 | 22.25 | 22.25 | 2.49% | 10,607 |
| Jul 5, 2024 | 21.99 | 21.99 | 21.70 | 21.71 | 21.71 | -1.54% | 1,144 |
| Jul 3, 2024 | 21.20 | 22.07 | 20.67 | 22.05 | 22.05 | 4.30% | 11,340 |
| Jul 2, 2024 | 22.65 | 23.20 | 21.13 | 21.14 | 21.14 | -6.67% | 12,705 |