Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
18.02
-1.39 (-7.16%)
At close: Aug 15, 2025, 4:00 PM
18.02
0.00 (0.00%)
After-hours: Aug 15, 2025, 5:34 PM EDT
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.62 | 19.88 | 17.73 | 18.02 | 18.02 | -7.16% | 49,841 |
| Aug 14, 2025 | 15.41 | 25.42 | 15.02 | 19.41 | 19.41 | 27.87% | 543,332 |
| Aug 13, 2025 | 14.45 | 15.55 | 14.18 | 15.18 | 15.18 | 1.95% | 11,135 |
| Aug 12, 2025 | 14.82 | 15.25 | 13.71 | 14.89 | 14.89 | -2.74% | 26,079 |
| Aug 11, 2025 | 13.70 | 15.31 | 13.70 | 15.31 | 15.31 | 6.76% | 7,133 |
| Aug 8, 2025 | 14.28 | 14.55 | 13.79 | 14.34 | 14.34 | -2.45% | 9,003 |
| Aug 7, 2025 | 17.00 | 17.00 | 13.66 | 14.70 | 14.70 | -2.20% | 41,516 |
| Aug 6, 2025 | 15.38 | 15.38 | 14.51 | 15.03 | 15.03 | 0.33% | 5,672 |
| Aug 5, 2025 | 16.98 | 16.98 | 14.34 | 14.98 | 14.98 | -5.87% | 21,889 |
| Aug 4, 2025 | 16.43 | 16.82 | 15.82 | 15.92 | 15.92 | 2.22% | 19,900 |
| Aug 1, 2025 | 15.56 | 16.99 | 14.91 | 15.57 | 15.57 | 1.63% | 12,229 |
| Jul 31, 2025 | 15.50 | 17.54 | 15.32 | 15.32 | 15.32 | -2.61% | 10,182 |
| Jul 30, 2025 | 15.30 | 17.66 | 14.62 | 15.73 | 15.73 | 0.25% | 54,190 |
| Jul 29, 2025 | 16.07 | 19.49 | 13.73 | 15.69 | 15.69 | -6.50% | 54,653 |
| Jul 28, 2025 | 15.87 | 16.78 | 15.61 | 16.78 | 16.78 | 3.39% | 10,025 |
| Jul 25, 2025 | 17.00 | 17.00 | 15.39 | 16.23 | 16.23 | 1.06% | 12,733 |
| Jul 24, 2025 | 16.83 | 16.83 | 15.27 | 16.06 | 16.06 | -1.11% | 13,927 |
| Jul 23, 2025 | 14.00 | 17.91 | 13.60 | 16.24 | 16.24 | 13.09% | 55,222 |
| Jul 22, 2025 | 14.00 | 14.60 | 13.73 | 14.36 | 14.36 | 8.18% | 15,697 |
| Jul 21, 2025 | 13.53 | 14.38 | 13.27 | 13.27 | 13.27 | -1.16% | 16,701 |
| Jul 18, 2025 | 14.19 | 14.85 | 13.37 | 13.43 | 13.43 | -8.70% | 12,716 |
| Jul 17, 2025 | 13.72 | 14.87 | 13.70 | 14.71 | 14.71 | 6.21% | 20,903 |
| Jul 16, 2025 | 14.49 | 15.70 | 13.44 | 13.85 | 13.85 | -7.79% | 14,793 |
| Jul 15, 2025 | 14.36 | 15.45 | 14.36 | 15.02 | 15.02 | 7.90% | 21,143 |
| Jul 14, 2025 | 15.54 | 15.54 | 13.23 | 13.92 | 13.92 | -7.20% | 22,833 |
| Jul 11, 2025 | 14.66 | 15.50 | 14.63 | 15.00 | 15.00 | -1.57% | 8,774 |
| Jul 10, 2025 | 16.45 | 16.87 | 14.51 | 15.24 | 15.24 | -9.07% | 20,016 |
| Jul 9, 2025 | 18.09 | 18.09 | 16.36 | 16.76 | 16.76 | -7.89% | 37,742 |
| Jul 8, 2025 | 18.21 | 18.66 | 17.70 | 18.20 | 18.20 | 0.92% | 9,189 |
| Jul 7, 2025 | 18.05 | 18.28 | 16.36 | 18.03 | 18.03 | -0.11% | 24,606 |
| Jul 3, 2025 | 19.70 | 20.04 | 18.00 | 18.05 | 18.05 | -3.01% | 21,043 |
| Jul 2, 2025 | 18.71 | 20.55 | 17.51 | 18.61 | 18.61 | -1.85% | 30,549 |
| Jul 1, 2025 | 17.98 | 19.74 | 17.33 | 18.96 | 18.96 | 9.09% | 30,709 |
| Jun 30, 2025 | 17.07 | 20.00 | 15.70 | 17.38 | 17.38 | -4.87% | 114,312 |
| Jun 27, 2025 | 15.63 | 18.97 | 13.32 | 18.27 | 18.27 | 16.37% | 293,884 |
| Jun 26, 2025 | 9.90 | 24.35 | 9.63 | 15.70 | 15.70 | 85.80% | 2,588,725 |
| Jun 25, 2025 | 9.40 | 11.50 | 8.44 | 8.45 | 8.45 | -5.90% | 309,290 |
| Jun 24, 2025 | 10.25 | 13.50 | 8.20 | 8.98 | 8.98 | -18.07% | 205,347 |
| Jun 23, 2025 | 10.00 | 14.35 | 7.01 | 10.96 | 10.96 | 9.60% | 382,121 |
| Jun 20, 2025 | 10.95 | 10.95 | 10.00 | 10.00 | 10.00 | -8.93% | 2,346 |
| Jun 18, 2025 | 11.28 | 11.28 | 10.98 | 10.98 | 10.98 | 3.78% | 1,499 |
| Jun 17, 2025 | 11.68 | 11.88 | 10.58 | 10.58 | 10.58 | -6.37% | 2,787 |
| Jun 16, 2025 | 11.99 | 11.99 | 10.69 | 11.30 | 11.30 | -5.83% | 3,882 |
| Jun 13, 2025 | 11.01 | 12.71 | 11.00 | 12.00 | 12.00 | 2.13% | 6,666 |
| Jun 12, 2025 | 12.25 | 12.25 | 10.85 | 11.75 | 11.75 | -8.91% | 14,507 |
| Jun 11, 2025 | 13.34 | 13.34 | 12.59 | 12.90 | 12.90 | -5.36% | 5,664 |
| Jun 10, 2025 | 14.08 | 14.12 | 13.28 | 13.63 | 13.63 | -5.99% | 4,970 |
| Jun 9, 2025 | 14.81 | 15.51 | 14.20 | 14.50 | 14.50 | -3.33% | 5,358 |
| Jun 6, 2025 | 15.27 | 15.45 | 14.50 | 15.00 | 15.00 | 1.01% | 2,728 |
| Jun 5, 2025 | 17.06 | 17.49 | 14.23 | 14.85 | 14.85 | -8.62% | 10,439 |