Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
15.76
-0.30 (-1.87%)
Jul 25, 2025, 4:00 PM - Market closed

Live Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202517.0017.0015.3916.2316.231.06%12,733
Jul 24, 202516.8316.8315.2716.0616.06-1.11%13,927
Jul 23, 202514.0017.9113.6016.2416.2413.09%55,222
Jul 22, 202514.0014.6013.7314.3614.368.18%15,697
Jul 21, 202513.5314.3813.2713.2713.27-1.16%16,701
Jul 18, 202514.1914.8513.3713.4313.43-8.70%12,716
Jul 17, 202513.7214.8713.7014.7114.716.21%20,903
Jul 16, 202514.4915.7013.4413.8513.85-7.79%14,793
Jul 15, 202514.3615.4514.3615.0215.027.90%21,143
Jul 14, 202515.5415.5413.2313.9213.92-7.20%22,833
Jul 11, 202514.6615.5014.6315.0015.00-1.57%8,774
Jul 10, 202516.4516.8714.5115.2415.24-9.07%20,016
Jul 9, 202518.0918.0916.3616.7616.76-7.89%37,742
Jul 8, 202518.2118.6617.7018.2018.200.92%9,189
Jul 7, 202518.0518.2816.3618.0318.03-0.11%24,606
Jul 3, 202519.7020.0418.0018.0518.05-3.01%21,043
Jul 2, 202518.7120.5517.5118.6118.61-1.85%30,549
Jul 1, 202517.9819.7417.3318.9618.969.09%30,709
Jun 30, 202517.0720.0015.7017.3817.38-4.87%114,312
Jun 27, 202515.6318.9713.3218.2718.2716.37%293,884
Jun 26, 20259.9024.359.6315.7015.7085.80%2,588,725
Jun 25, 20259.4011.508.448.458.45-5.90%309,290
Jun 24, 202510.2513.508.208.988.98-18.07%205,347
Jun 23, 202510.0014.357.0110.9610.969.60%382,121
Jun 20, 202510.9510.9510.0010.0010.00-8.93%2,346
Jun 18, 202511.2811.2810.9810.9810.983.78%1,499
Jun 17, 202511.6811.8810.5810.5810.58-6.37%2,787
Jun 16, 202511.9911.9910.6911.3011.30-5.83%3,882
Jun 13, 202511.0112.7111.0012.0012.002.13%6,666
Jun 12, 202512.2512.2510.8511.7511.75-8.91%14,507
Jun 11, 202513.3413.3412.5912.9012.90-5.36%5,664
Jun 10, 202514.0814.1213.2813.6313.63-5.99%4,970
Jun 9, 202514.8115.5114.2014.5014.50-3.33%5,358
Jun 6, 202515.2715.4514.5015.0015.001.01%2,728
Jun 5, 202517.0617.4914.2314.8514.85-8.62%10,439
Jun 4, 202519.9520.6716.1016.2516.25-18.14%17,359
Jun 3, 202521.1022.5219.8519.8519.85-5.39%13,044
Jun 2, 202520.8021.3120.2520.9820.98-3.18%5,158
May 30, 202522.6722.6721.6721.6721.67-1.46%2,165
May 29, 202523.1524.0021.9921.9921.99-5.82%12,090
May 28, 202524.0925.4022.4723.3523.35-2.30%24,284
May 27, 202523.8024.5023.8023.9023.901.83%3,631
May 23, 202523.3623.4722.4123.4723.472.00%1,307
May 22, 202523.1723.2122.6323.0123.01-0.99%1,872
May 21, 202521.9823.2421.9823.2423.241.00%4,169
May 20, 202523.0123.0123.0123.0123.014.54%1,113
May 19, 202521.9522.1221.9022.0122.011.62%1,771
May 16, 202521.2122.0321.2121.6621.660.42%1,295
May 15, 202524.8624.8621.0021.5721.57-1.95%7,559
May 14, 202522.5324.4222.0022.0022.00-2.40%5,828