Live Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.42	10.15	9.42	10.01	10.01	3.30%	10,358
Jul 24, 2026	9.85	10.00	9.40	9.69	9.69	-2.02%	3,584
Jul 23, 2026	10.53	10.70	9.89	9.89	9.89	-6.26%	8,451
Jul 22, 2026	10.66	10.78	10.47	10.55	10.55	-2.76%	4,720
Jul 21, 2026	11.04	11.12	10.78	10.85	10.85	-6.30%	2,587
Jul 20, 2026	11.13	11.78	11.13	11.58	11.58	3.39%	1,799
Jul 17, 2026	11.20	11.59	10.81	11.20	11.20	4.38%	34,040
Jul 16, 2026	10.80	11.24	10.61	10.73	10.73	-0.88%	13,403
Jul 15, 2026	10.56	11.23	10.56	10.83	10.83	-0.14%	7,292
Jul 14, 2026	10.92	10.92	10.55	10.84	10.84	-1.81%	2,155
Jul 13, 2026	10.85	11.38	10.68	11.04	11.04	2.60%	28,256
Jul 10, 2026	11.29	11.63	10.73	10.76	10.76	1.99%	17,535
Jul 9, 2026	9.95	10.60	9.95	10.55	10.55	3.53%	1,560
Jul 8, 2026	9.63	10.19	9.40	10.19	10.19	3.98%	11,720
Jul 7, 2026	10.15	10.73	9.80	9.80	9.80	-2.63%	7,984
Jul 6, 2026	9.90	10.70	9.15	10.07	10.07	1.26%	46,401
Jul 2, 2026	10.31	11.12	9.94	9.94	9.94	-0.30%	15,328
Jul 1, 2026	10.77	10.77	9.63	9.97	9.97	-0.30%	12,872
Jun 29, 2026	9.80	10.00	9.80	10.00	10.00	-6.46%	3,945
Jun 26, 2026	10.15	10.97	10.15	10.69	10.69	3.19%	5,077
Jun 24, 2026	10.75	11.39	10.36	10.36	10.36	-5.65%	25,205
Jun 23, 2026	10.96	11.70	10.69	10.98	10.98	1.95%	8,134
Jun 22, 2026	10.56	11.00	10.52	10.77	10.77	4.56%	8,853
Jun 18, 2026	9.55	10.30	9.55	10.30	10.30	7.85%	5,583
Jun 17, 2026	9.16	9.58	9.16	9.55	9.55	1.81%	2,174
Jun 16, 2026	8.90	9.42	8.90	9.38	9.38	4.11%	12,778
Jun 15, 2026	9.13	9.50	8.84	9.01	9.01	-8.99%	14,442
Jun 12, 2026	9.25	9.90	9.18	9.90	9.90	4.82%	7,282
Jun 11, 2026	9.47	9.50	9.45	9.45	9.45	1.02%	4,312
Jun 10, 2026	9.35	9.35	9.35	9.35	9.35	1.74%	485
Jun 9, 2026	8.68	9.90	8.68	9.19	9.19	-1.50%	17,879
Jun 8, 2026	9.31	9.33	9.31	9.33	9.33	3.55%	2,893
Jun 5, 2026	9.58	9.63	9.01	9.01	9.01	-5.46%	10,072
Jun 4, 2026	9.55	10.50	9.00	9.53	9.53	5.19%	13,518
Jun 3, 2026	9.50	10.25	9.06	9.06	9.06	-5.62%	16,932
Jun 2, 2026	9.60	9.60	9.60	9.60	9.60	-4.57%	1,690
Jun 1, 2026	10.79	11.04	10.06	10.06	10.06	-1.85%	3,340
May 29, 2026	10.47	11.14	10.23	10.25	10.25	-0.49%	11,588
May 28, 2026	10.80	10.93	10.29	10.30	10.30	-4.63%	7,599
May 27, 2026	10.70	11.15	10.17	10.80	10.80	0.65%	12,883
May 26, 2026	10.55	10.73	10.55	10.73	10.73	0.94%	1,099
May 22, 2026	10.54	10.98	10.54	10.63	10.63	-1.76%	4,176
May 21, 2026	10.45	11.21	10.45	10.82	10.82	2.08%	8,390
May 20, 2026	10.83	10.91	10.60	10.60	10.60	-5.27%	1,601
May 19, 2026	9.38	11.55	9.38	11.19	11.19	19.42%	14,147
May 18, 2026	10.00	10.03	8.50	9.37	9.37	-6.55%	29,427
May 15, 2026	11.90	11.90	9.64	10.03	10.03	-2.08%	11,869
May 14, 2026	13.35	13.35	9.50	10.24	10.24	-25.53%	45,430
May 13, 2026	13.38	14.00	13.38	13.75	13.75	2.46%	2,990
May 12, 2026	13.42	14.00	13.39	13.42	13.42	0.52%	23,092