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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 17.09 | 17.13 | 16.73 | 17.13 | 17.13 | -1.58% | 2,053 |
| Oct 20, 2025 | 16.97 | 17.55 | 16.90 | 17.40 | 17.40 | 5.52% | 5,469 |
| Oct 17, 2025 | 16.36 | 16.80 | 16.36 | 16.49 | 16.49 | -2.94% | 3,756 |
| Oct 16, 2025 | 17.25 | 17.25 | 16.56 | 16.99 | 16.99 | -3.38% | 9,255 |
| Oct 15, 2025 | 17.62 | 18.78 | 17.20 | 17.59 | 17.59 | 2.36% | 26,744 |
| Oct 14, 2025 | 17.54 | 17.69 | 17.17 | 17.18 | 17.18 | -2.55% | 5,342 |
| Oct 13, 2025 | 17.13 | 17.63 | 17.08 | 17.63 | 17.63 | -0.96% | 2,980 |
| Oct 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.42% | 1,408 |
| Oct 9, 2025 | 17.85 | 17.98 | 17.43 | 17.55 | 17.55 | -0.68% | 7,485 |
| Oct 8, 2025 | 17.98 | 17.98 | 17.30 | 17.67 | 17.67 | 0.97% | 40,744 |
| Oct 7, 2025 | 18.41 | 18.82 | 17.14 | 17.50 | 17.50 | -4.94% | 14,511 |
| Oct 6, 2025 | 17.97 | 18.41 | 17.95 | 18.41 | 18.41 | 1.71% | 4,125 |
| Oct 3, 2025 | 18.01 | 18.20 | 17.75 | 18.10 | 18.10 | -1.39% | 6,142 |
| Oct 2, 2025 | 17.80 | 18.36 | 17.80 | 18.36 | 18.36 | -0.27% | 1,630 |
| Oct 1, 2025 | 18.59 | 18.59 | 17.75 | 18.41 | 18.41 | 0.19% | 8,632 |
| Sep 30, 2025 | 18.45 | 18.66 | 17.55 | 18.37 | 18.37 | -1.24% | 15,389 |
| Sep 29, 2025 | 18.31 | 18.86 | 17.84 | 18.60 | 18.60 | 0.81% | 21,049 |
| Sep 26, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 1,019 |
| Sep 25, 2025 | 18.38 | 18.45 | 18.38 | 18.45 | 18.45 | 0.33% | 2,773 |
| Sep 24, 2025 | 18.35 | 18.52 | 17.20 | 18.39 | 18.39 | 4.13% | 16,420 |
| Sep 23, 2025 | 18.04 | 18.43 | 17.66 | 17.66 | 17.66 | -0.84% | 29,838 |
| Sep 22, 2025 | 17.82 | 18.22 | 17.52 | 17.81 | 17.81 | -0.06% | 12,661 |
| Sep 19, 2025 | 17.73 | 18.26 | 17.62 | 17.82 | 17.82 | -2.68% | 17,408 |
| Sep 18, 2025 | 17.99 | 18.31 | 16.19 | 18.31 | 18.31 | 4.39% | 4,532 |
| Sep 17, 2025 | 19.97 | 19.97 | 17.54 | 17.54 | 17.54 | -6.93% | 25,469 |
| Sep 16, 2025 | 17.73 | 18.85 | 17.73 | 18.85 | 18.85 | 6.30% | 10,728 |
| Sep 15, 2025 | 17.19 | 18.27 | 17.19 | 17.73 | 17.73 | 1.14% | 24,520 |
| Sep 12, 2025 | 16.09 | 18.23 | 16.09 | 17.53 | 17.53 | 7.15% | 29,518 |
| Sep 11, 2025 | 17.58 | 23.00 | 14.99 | 16.36 | 16.36 | -7.05% | 91,409 |
| Sep 10, 2025 | 17.37 | 17.60 | 17.29 | 17.60 | 17.60 | 1.21% | 1,869 |
| Sep 9, 2025 | 17.40 | 17.40 | 17.39 | 17.39 | 17.39 | 1.81% | 3,537 |
| Sep 8, 2025 | 17.67 | 18.04 | 16.88 | 17.08 | 17.08 | 1.36% | 11,190 |
| Sep 5, 2025 | 15.88 | 16.85 | 15.64 | 16.85 | 16.85 | 7.29% | 12,553 |
| Sep 4, 2025 | 17.11 | 17.30 | 15.40 | 15.71 | 15.71 | -2.82% | 23,053 |
| Sep 3, 2025 | 19.56 | 20.87 | 16.00 | 16.16 | 16.16 | -20.14% | 67,775 |
| Sep 2, 2025 | 19.83 | 20.24 | 19.37 | 20.24 | 20.24 | 2.20% | 7,764 |
| Aug 29, 2025 | 20.01 | 20.01 | 19.39 | 19.80 | 19.80 | -1.15% | 7,670 |
| Aug 28, 2025 | 20.51 | 20.51 | 19.36 | 20.03 | 20.03 | 1.01% | 14,310 |
| Aug 27, 2025 | 19.79 | 20.30 | 19.68 | 19.83 | 19.83 | 2.37% | 19,755 |
| Aug 26, 2025 | 18.75 | 19.40 | 18.64 | 19.37 | 19.37 | 5.73% | 9,084 |
| Aug 25, 2025 | 18.69 | 18.80 | 17.54 | 18.32 | 18.32 | -1.98% | 13,445 |
| Aug 22, 2025 | 17.95 | 18.75 | 17.95 | 18.69 | 18.69 | 2.58% | 8,339 |
| Aug 21, 2025 | 19.04 | 19.04 | 17.13 | 18.22 | 18.22 | -5.40% | 16,377 |
| Aug 20, 2025 | 18.13 | 19.50 | 18.13 | 19.26 | 19.26 | 5.53% | 20,430 |
| Aug 19, 2025 | 18.36 | 18.88 | 17.63 | 18.25 | 18.25 | 0.39% | 22,867 |