Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
13.14
-0.45 (-3.29%)
At close: Apr 16, 2026, 4:00 PM EDT
13.54
+0.40 (3.02%)
After-hours: Apr 16, 2026, 4:10 PM EDT
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 7,648 |
| 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 |