Live Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.91	14.15	13.91	13.91	-	-7.27%	1,230
Feb 26, 2026	15.60	15.60	14.74	15.00	15.00	-7.12%	2,445
Feb 25, 2026	15.76	16.31	15.68	16.15	16.15	0.94%	4,151
Feb 24, 2026	16.79	16.79	16.00	16.00	16.00	-3.90%	7,128
Feb 23, 2026	17.74	18.11	16.65	16.65	16.65	-3.98%	6,389
Feb 20, 2026	18.10	18.22	17.34	17.34	17.34	-3.72%	5,427
Feb 19, 2026	18.60	18.67	18.01	18.01	18.01	-3.54%	3,207
Feb 18, 2026	18.79	18.79	18.53	18.67	18.67	0.32%	1,503
Feb 17, 2026	19.88	19.88	18.21	18.61	18.61	-5.99%	7,267
Feb 13, 2026	19.19	20.33	18.99	19.80	19.80	5.69%	11,059
Feb 12, 2026	18.61	20.78	18.61	18.73	18.73	-4.00%	7,486
Feb 11, 2026	20.09	20.09	18.83	19.51	19.51	1.56%	7,143
Feb 10, 2026	19.70	19.70	19.20	19.21	19.21	-	3,244
Feb 9, 2026	18.13	20.20	18.13	19.21	19.21	5.55%	11,924
Feb 6, 2026	18.74	18.74	18.20	18.20	18.20	-3.65%	2,007
Feb 5, 2026	19.20	19.66	18.77	18.89	18.89	-4.45%	6,492
Feb 4, 2026	20.10	20.10	19.16	19.77	19.77	1.33%	10,561
Feb 3, 2026	20.75	20.82	19.51	19.51	19.51	-5.29%	8,170
Feb 2, 2026	20.41	20.85	20.41	20.60	20.60	0.49%	5,444
Jan 30, 2026	20.00	20.50	20.00	20.50	20.50	-1.15%	2,887
Jan 29, 2026	20.67	21.33	20.40	20.74	20.74	1.91%	3,400
Jan 28, 2026	21.15	21.54	20.35	20.35	20.35	-3.51%	5,069
Jan 27, 2026	20.71	21.25	20.70	21.09	21.09	2.88%	8,848
Jan 26, 2026	20.64	21.23	19.95	20.50	20.50	0.15%	5,278
Jan 23, 2026	20.76	21.00	20.46	20.47	20.47	-1.11%	4,366
Jan 22, 2026	19.85	22.70	19.00	20.70	20.70	4.81%	63,299
Jan 21, 2026	20.61	21.69	19.75	19.75	19.75	-2.04%	9,392
Jan 20, 2026	20.20	20.20	20.00	20.16	20.16	-1.17%	2,001
Jan 16, 2026	20.40	20.40	20.40	20.40	20.40	0.44%	1,355
Jan 15, 2026	19.00	21.00	19.00	20.31	20.31	3.41%	7,192
Jan 14, 2026	20.50	20.50	19.60	19.64	19.64	-1.86%	1,762
Jan 13, 2026	20.07	20.18	19.67	20.01	20.01	1.20%	4,440
Jan 12, 2026	19.75	20.03	19.23	19.78	19.78	-0.32%	5,712
Jan 9, 2026	20.23	20.23	19.35	19.84	19.84	-5.08%	5,129
Jan 8, 2026	18.65	21.34	18.65	20.90	20.90	12.06%	33,774
Jan 7, 2026	18.22	18.86	18.10	18.65	18.65	-0.43%	6,813
Jan 6, 2026	16.48	18.73	16.48	18.73	18.73	13.58%	7,637
Jan 5, 2026	15.71	16.49	15.71	16.49	16.49	4.96%	3,197
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