Live Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.01	13.19	13.01	13.17	13.17	4.52%	3,109
May 6, 2026	12.56	13.00	12.40	12.60	12.60	2.77%	14,763
May 5, 2026	12.70	12.70	12.20	12.26	12.26	-3.46%	865
May 4, 2026	13.00	13.04	12.40	12.70	12.70	-3.50%	2,267
May 1, 2026	13.27	13.27	11.94	13.16	13.16	0.08%	4,730
Apr 30, 2026	13.63	13.63	13.08	13.15	13.15	-2.59%	3,236
Apr 28, 2026	13.46	13.52	13.08	13.50	13.50	1.89%	1,098
Apr 27, 2026	13.74	13.74	13.25	13.25	13.25	-0.59%	1,851
Apr 24, 2026	13.33	13.33	13.33	13.33	13.33	-2.00%	567
Apr 23, 2026	13.95	13.95	13.60	13.60	13.60	-2.16%	3,034
Apr 22, 2026	13.58	14.50	12.31	13.90	13.90	1.83%	15,956
Apr 21, 2026	13.62	14.43	13.53	13.65	13.65	-2.08%	26,583
Apr 20, 2026	13.30	14.00	13.18	13.94	13.94	2.66%	4,940
Apr 17, 2026	13.28	13.58	12.61	13.58	13.58	3.32%	3,254
Apr 16, 2026	13.50	13.50	13.14	13.14	13.14	-3.25%	627
Apr 15, 2026	12.80	13.59	12.80	13.59	13.59	-0.11%	3,423
Apr 14, 2026	13.41	13.98	13.41	13.60	13.60	0.37%	3,069
Apr 13, 2026	13.58	14.05	13.51	13.55	13.55	-0.22%	2,348
Apr 10, 2026	14.08	14.08	13.18	13.58	13.58	0.22%	6,779
Apr 9, 2026	13.60	13.94	13.47	13.55	13.55	-	5,245
Apr 8, 2026	13.20	14.49	13.10	13.55	13.55	0.52%	5,928
Apr 7, 2026	12.68	13.55	12.68	13.48	13.48	6.14%	4,727
Apr 6, 2026	13.63	13.63	12.70	12.70	12.70	-0.53%	2,690
Apr 2, 2026	13.00	13.04	12.77	12.77	12.77	1.01%	1,703
Apr 1, 2026	13.50	13.50	12.64	12.64	12.64	5.77%	3,211
Mar 31, 2026	12.75	12.75	11.83	11.95	11.95	-2.13%	6,272
Mar 30, 2026	13.12	13.15	11.80	12.21	12.21	-7.92%	3,729
Mar 27, 2026	12.55	13.26	12.01	13.26	13.26	1.61%	3,090
Mar 26, 2026	11.90	13.05	11.90	13.05	13.05	-3.40%	1,851
Mar 25, 2026	13.80	13.80	12.70	13.51	13.51	7.91%	4,143
Mar 24, 2026	13.14	13.59	12.52	12.52	12.52	-3.69%	1,854
Mar 23, 2026	13.06	13.25	12.56	13.00	13.00	10.73%	3,829
Mar 20, 2026	12.25	13.06	11.74	11.74	11.74	-10.65%	1,630
Mar 19, 2026	12.72	13.20	12.72	13.14	13.14	3.71%	1,299
Mar 18, 2026	11.11	12.67	11.11	12.67	12.67	13.84%	7,294
Mar 17, 2026	10.25	11.33	10.25	11.13	11.13	4.61%	6,241
Mar 16, 2026	11.16	11.20	10.41	10.64	10.64	-5.00%	9,848
Mar 13, 2026	11.50	11.52	11.20	11.20	11.20	-5.53%	2,150
Mar 12, 2026	12.05	12.05	11.50	11.86	11.86	1.07%	2,705
Mar 11, 2026	11.71	12.03	11.71	11.73	11.73	-3.81%	1,635
Mar 10, 2026	11.93	12.95	11.73	12.20	12.20	3.79%	6,460
Mar 9, 2026	12.18	13.12	11.50	11.75	11.75	-9.27%	11,149
Mar 6, 2026	12.84	14.12	12.23	12.95	12.95	-2.63%	6,646
Mar 5, 2026	13.83	13.83	12.69	13.30	13.30	-4.86%	2,800
Mar 4, 2026	12.94	13.98	12.69	13.98	13.98	4.25%	1,717
Mar 3, 2026	13.44	14.28	13.02	13.41	13.41	4.72%	20,963
Mar 2, 2026	13.99	15.39	12.37	12.81	12.81	-8.27%	7,608
Feb 27, 2026	13.91	14.15	13.91	13.96	13.96	-6.93%	1,280
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%	4,254