Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
15.71
+0.91 (6.15%)
Jan 2, 2026, 4:00 PM EST - Market closed
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 14.88 | 16.07 | 14.88 | 15.71 | 15.71 | 6.15% | 3,550 |
| Dec 31, 2025 | 14.00 | 15.50 | 13.95 | 14.80 | 14.80 | 3.35% | 8,632 |
| Dec 30, 2025 | 15.84 | 15.84 | 14.32 | 14.32 | 14.32 | -4.66% | 8,070 |
| Dec 29, 2025 | 15.50 | 15.60 | 14.76 | 15.02 | 15.02 | -4.33% | 10,495 |
| Dec 26, 2025 | 15.85 | 16.09 | 15.70 | 15.70 | 15.70 | -3.38% | 5,987 |
| Dec 24, 2025 | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | 4.84% | 2,132 |
| Dec 23, 2025 | 15.70 | 15.80 | 15.15 | 15.50 | 15.50 | -2.82% | 11,101 |
| Dec 22, 2025 | 16.11 | 16.11 | 15.54 | 15.95 | 15.95 | 1.92% | 2,480 |
| Dec 19, 2025 | 16.47 | 16.94 | 15.53 | 15.65 | 15.65 | 0.32% | 22,987 |
| Dec 18, 2025 | 14.22 | 15.60 | 14.01 | 15.60 | 15.60 | 14.37% | 21,394 |
| Dec 17, 2025 | 14.76 | 14.76 | 13.64 | 13.64 | 13.64 | -7.59% | 5,054 |
| Dec 16, 2025 | 15.36 | 15.36 | 14.76 | 14.76 | 14.76 | -5.48% | 3,589 |
| Dec 15, 2025 | 14.70 | 15.62 | 14.48 | 15.62 | 15.62 | 11.54% | 8,761 |
| Dec 12, 2025 | 14.87 | 16.04 | 13.01 | 14.00 | 14.00 | -7.89% | 41,850 |
| Dec 11, 2025 | 13.07 | 17.35 | 12.67 | 15.20 | 15.20 | 19.78% | 74,966 |
| Dec 10, 2025 | 12.54 | 13.36 | 12.41 | 12.69 | 12.69 | 7.82% | 16,567 |
| Dec 9, 2025 | 12.85 | 12.85 | 11.77 | 11.77 | 11.77 | -2.65% | 21,215 |
| Dec 8, 2025 | 11.15 | 12.50 | 11.15 | 12.09 | 12.09 | 5.68% | 8,374 |
| Dec 5, 2025 | 9.99 | 11.50 | 9.99 | 11.44 | 11.44 | 14.51% | 11,815 |
| Dec 4, 2025 | 10.40 | 10.40 | 9.92 | 9.99 | 9.99 | -4.13% | 3,398 |
| Dec 3, 2025 | 9.71 | 11.74 | 9.71 | 10.42 | 10.42 | 6.98% | 7,994 |
| Dec 2, 2025 | 10.92 | 12.49 | 9.71 | 9.74 | 9.74 | -1.12% | 15,692 |
| Dec 1, 2025 | 9.37 | 10.38 | 9.32 | 9.85 | 9.85 | 6.49% | 3,441 |
| Nov 28, 2025 | 9.72 | 9.72 | 9.25 | 9.25 | 9.25 | 0.33% | 980 |
| Nov 26, 2025 | 9.93 | 9.93 | 9.19 | 9.22 | 9.22 | 0.66% | 7,575 |
| Nov 25, 2025 | 9.46 | 10.12 | 9.05 | 9.16 | 9.16 | -3.27% | 13,131 |
| Nov 24, 2025 | 10.19 | 10.19 | 9.21 | 9.47 | 9.47 | -3.86% | 11,646 |
| Nov 21, 2025 | 10.50 | 10.50 | 9.72 | 9.85 | 9.85 | - | 3,297 |
| Nov 20, 2025 | 10.52 | 10.52 | 9.61 | 9.85 | 9.85 | -1.60% | 9,176 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.01 | 10.01 | 10.01 | -3.00% | 1,897 |
| Nov 18, 2025 | 10.66 | 10.66 | 10.32 | 10.32 | 10.32 | -3.18% | 4,111 |
| Nov 17, 2025 | 11.02 | 11.04 | 10.39 | 10.66 | 10.66 | -3.89% | 8,224 |
| Nov 14, 2025 | 11.36 | 11.36 | 11.06 | 11.09 | 11.09 | -2.38% | 1,549 |
| Nov 13, 2025 | 11.77 | 11.79 | 11.00 | 11.36 | 11.36 | -3.32% | 3,172 |
| Nov 12, 2025 | 12.10 | 12.31 | 11.49 | 11.75 | 11.75 | -2.49% | 8,087 |
| Nov 11, 2025 | 12.17 | 13.18 | 11.52 | 12.05 | 12.05 | -4.37% | 7,297 |
| Nov 10, 2025 | 13.51 | 13.51 | 12.60 | 12.60 | 12.60 | -5.38% | 2,919 |
| Nov 7, 2025 | 13.78 | 13.78 | 12.79 | 13.32 | 13.32 | -1.50% | 4,252 |
| Nov 6, 2025 | 13.91 | 14.47 | 13.51 | 13.52 | 13.52 | -5.06% | 3,356 |
| Nov 5, 2025 | 14.71 | 14.71 | 13.56 | 14.24 | 14.24 | 3.04% | 9,410 |
| Nov 4, 2025 | 14.16 | 14.53 | 13.82 | 13.82 | 13.82 | -3.29% | 4,159 |
| Nov 3, 2025 | 14.67 | 14.79 | 14.24 | 14.29 | 14.29 | 5.38% | 5,103 |
| Oct 31, 2025 | 12.75 | 14.18 | 12.75 | 13.56 | 13.56 | -1.74% | 4,905 |
| Oct 30, 2025 | 15.20 | 15.73 | 12.75 | 13.80 | 13.80 | -11.08% | 23,286 |
| Oct 29, 2025 | 15.02 | 16.33 | 15.02 | 15.52 | 15.52 | -1.77% | 2,698 |
| Oct 28, 2025 | 16.05 | 16.07 | 15.64 | 15.80 | 15.80 | -2.83% | 4,239 |
| Oct 27, 2025 | 16.66 | 16.66 | 16.20 | 16.26 | 16.26 | -4.07% | 3,777 |
| Oct 24, 2025 | 17.00 | 17.13 | 16.35 | 16.95 | 16.95 | -0.29% | 3,266 |
| Oct 23, 2025 | 16.95 | 17.00 | 16.89 | 17.00 | 17.00 | 1.25% | 1,491 |
| Oct 22, 2025 | 17.11 | 17.11 | 16.79 | 16.79 | 16.79 | -1.96% | 1,839 |