Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
10.40
-0.48 (-4.41%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Live Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.2111.2110.3710.4010.40-4.41%3,244
Apr 23, 202510.3210.8810.0210.8810.880.74%3,974
Apr 22, 202510.8010.8410.8010.8010.80-0.92%1,835
Apr 21, 202510.4310.9010.4310.9010.90-1.45%2,560
Apr 17, 202511.3211.9911.0611.0611.06-2.81%5,786
Apr 16, 202512.5116.3810.9711.3811.38-2.74%202,427
Apr 15, 20259.7013.029.0511.7011.7023.03%44,231
Apr 14, 20259.059.518.589.519.5111.23%13,773
Apr 11, 20257.788.887.788.558.554.40%59,822
Apr 10, 20257.838.197.458.198.191.24%4,415
Apr 9, 20257.558.097.558.098.090.25%1,355
Apr 8, 20257.708.187.578.078.07-2.18%2,966
Apr 7, 20258.258.258.258.258.25-370
Apr 4, 20257.468.257.468.258.252.61%5,126
Apr 3, 20257.538.047.498.048.044.42%1,677
Apr 2, 20257.667.707.667.707.701.99%805
Apr 1, 20257.607.607.557.557.55-1.05%968
Mar 31, 20257.757.757.307.637.632.97%2,528
Mar 28, 20257.547.557.407.417.417.55%3,103
Mar 27, 20256.987.396.896.896.89-1.85%58,015
Mar 26, 20257.007.206.607.027.020.29%21,663
Mar 25, 20256.957.006.257.007.004.01%61,626
Mar 24, 20256.756.756.736.736.73-2.60%540
Mar 21, 20256.757.506.756.916.912.37%18,553
Mar 20, 20256.547.126.506.756.75-2.74%16,641
Mar 19, 20256.946.946.946.946.94-42
Mar 18, 20256.946.946.946.946.94-652
Mar 17, 20256.946.946.946.946.94-103
Mar 14, 20256.967.006.946.946.94-0.86%7,144
Mar 13, 20257.007.007.007.007.00-123
Mar 12, 20256.987.006.967.007.00-3,782
Mar 11, 20257.037.187.007.007.00-3.58%1,796
Mar 10, 20257.507.507.257.267.262.25%3,481
Mar 7, 20257.047.497.047.107.10-5.08%6,003
Mar 6, 20257.277.497.237.487.48-1.84%5,116
Mar 5, 20257.927.927.627.627.622.97%1,257
Mar 4, 20257.237.657.237.407.40-4.17%2,258
Mar 3, 20257.727.727.727.727.72-3.96%557
Feb 28, 20258.008.397.328.048.042.68%8,989
Feb 27, 20257.447.837.447.837.832.09%3,787
Feb 26, 20258.268.377.677.677.67-5.54%12,426
Feb 25, 20257.888.127.768.128.124.50%11,726
Feb 24, 20257.797.997.777.777.770.78%17,696
Feb 21, 20257.627.987.627.717.71-2.90%5,111
Feb 20, 20258.288.457.937.947.94-2.17%42,508
Feb 19, 20258.258.998.118.128.12-5.96%3,086
Feb 18, 20259.469.468.088.638.63-10.85%7,154
Feb 14, 20259.869.869.309.689.680.21%1,540
Feb 13, 20259.319.669.049.669.663.76%4,188
Feb 12, 20259.419.459.269.319.313.44%2,432