Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
7.60
+0.17 (2.28%)
At close: Oct 2, 2026, 4:00 PM EDT
7.73
+0.13 (1.66%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Live Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.42 | 7.68 | 7.35 | 7.60 | 7.60 | 2.28% | 5,241 |
| Oct 1, 2026 | 7.40 | 7.59 | 7.30 | 7.43 | 7.43 | -2.04% | 6,412 |
| Sep 30, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | -1.49% | 1,152 |
| Sep 29, 2026 | 7.67 | 7.70 | 7.57 | 7.70 | 7.70 | 2.67% | 1,595 |
| Sep 28, 2026 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | -4.46% | 4,228 |
| Sep 25, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 1.03% | 3,047 |
| Sep 24, 2026 | 7.50 | 7.88 | 7.50 | 7.77 | 7.77 | -2.02% | 6,921 |
| Sep 23, 2026 | 7.97 | 7.97 | 7.50 | 7.93 | 7.93 | 3.19% | 1,946 |
| Sep 22, 2026 | 7.56 | 7.95 | 7.56 | 7.69 | 7.69 | -0.07% | 2,386 |
| Sep 21, 2026 | 8.23 | 8.23 | 7.69 | 7.69 | 7.69 | -3.71% | 1,344 |
| Sep 18, 2026 | 7.87 | 8.05 | 7.82 | 7.99 | 7.99 | 1.35% | 2,500 |
| Sep 17, 2026 | 7.75 | 8.03 | 7.00 | 7.88 | 7.88 | 1.03% | 10,800 |
| Sep 16, 2026 | 8.16 | 8.27 | 7.75 | 7.80 | 7.80 | 4.00% | 11,778 |
| Sep 15, 2026 | 8.30 | 8.71 | 7.50 | 7.50 | 7.50 | -3.85% | 8,460 |
| Sep 14, 2026 | 8.15 | 8.50 | 7.75 | 7.80 | 7.80 | -3.47% | 9,261 |
| Sep 11, 2026 | 8.38 | 8.73 | 7.96 | 8.08 | 8.08 | -1.46% | 9,204 |
| Sep 10, 2026 | 8.78 | 8.80 | 8.15 | 8.20 | 8.20 | -5.09% | 6,720 |
| Sep 9, 2026 | 8.59 | 8.70 | 8.44 | 8.64 | 8.64 | 0.58% | 4,209 |
| Sep 8, 2026 | 8.84 | 8.84 | 8.45 | 8.59 | 8.59 | -2.39% | 2,717 |
| Sep 4, 2026 | 8.83 | 8.83 | 8.70 | 8.80 | 8.80 | 0.34% | 3,046 |
| Sep 3, 2026 | 9.46 | 9.46 | 8.77 | 8.77 | 8.77 | -2.77% | 15,384 |
| Sep 2, 2026 | 9.20 | 9.56 | 8.91 | 9.02 | 9.02 | -2.06% | 17,514 |
| Sep 1, 2026 | 9.56 | 10.15 | 8.90 | 9.21 | 9.21 | -1.39% | 15,457 |
| Aug 31, 2026 | 9.90 | 10.18 | 9.22 | 9.34 | 9.34 | 1.63% | 4,522 |
| Aug 28, 2026 | 9.59 | 9.68 | 9.19 | 9.19 | 9.19 | -1.29% | 4,151 |
| Aug 27, 2026 | 9.79 | 9.79 | 9.30 | 9.31 | 9.31 | -2.10% | 5,597 |
| Aug 26, 2026 | 10.04 | 10.08 | 9.39 | 9.51 | 9.51 | 1.39% | 8,057 |
| Aug 25, 2026 | 9.43 | 10.16 | 9.27 | 9.38 | 9.38 | -0.53% | 6,673 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.24 | 9.43 | 9.43 | -0.75% | 7,083 |
| Aug 21, 2026 | 9.97 | 9.97 | 9.44 | 9.50 | 9.50 | 3.05% | 7,089 |
| Aug 20, 2026 | 9.87 | 9.87 | 8.90 | 9.22 | 9.22 | -7.89% | 23,848 |
| Aug 19, 2026 | 9.72 | 10.07 | 9.70 | 10.01 | 10.01 | -0.94% | 4,948 |
| Aug 18, 2026 | 10.47 | 10.47 | 10.11 | 10.11 | 10.11 | 0.45% | 4,382 |
| Aug 17, 2026 | 9.99 | 10.75 | 9.60 | 10.06 | 10.06 | -3.32% | 7,706 |
| Aug 14, 2026 | 10.83 | 10.83 | 10.25 | 10.41 | 10.41 | 3.84% | 11,517 |
| Aug 13, 2026 | 10.30 | 10.89 | 9.96 | 10.02 | 10.02 | -8.07% | 11,732 |
| Aug 12, 2026 | 9.27 | 10.90 | 9.27 | 10.90 | 10.90 | 5.31% | 24,526 |
| Aug 11, 2026 | 9.83 | 10.35 | 9.80 | 10.35 | 10.35 | 3.50% | 3,538 |
| Aug 10, 2026 | 9.61 | 10.32 | 9.41 | 10.00 | 10.00 | 3.84% | 78,963 |
| Aug 7, 2026 | 9.96 | 9.96 | 9.44 | 9.63 | 9.63 | -0.10% | 9,719 |
| Aug 6, 2026 | 9.75 | 10.10 | 9.28 | 9.64 | 9.64 | 0.52% | 7,480 |
| Aug 5, 2026 | 10.40 | 10.40 | 9.55 | 9.59 | 9.59 | 1.48% | 8,079 |
| Aug 4, 2026 | 10.15 | 10.18 | 9.45 | 9.45 | 9.45 | -2.98% | 4,786 |
| Aug 3, 2026 | 10.00 | 11.00 | 9.51 | 9.74 | 9.74 | 0.31% | 17,144 |
| Jul 31, 2026 | 9.76 | 9.93 | 9.63 | 9.71 | 9.71 | 0.78% | 4,568 |
| Jul 30, 2026 | 9.76 | 9.76 | 9.64 | 9.64 | 9.64 | -0.98% | 2,366 |
| Jul 29, 2026 | 10.29 | 10.29 | 9.51 | 9.73 | 9.73 | 1.73% | 2,511 |
| Jul 28, 2026 | 10.19 | 10.60 | 9.21 | 9.57 | 9.57 | -4.45% | 10,624 |
| 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 |