Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
11.44
+1.45 (14.51%)
At close: Dec 5, 2025, 4:00 PM EST
11.10
-0.34 (-2.97%)
After-hours: Dec 5, 2025, 5:41 PM EST
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.99 | 11.50 | 9.99 | 11.44 | 11.44 | 14.51% | 11,809 |
| Dec 4, 2025 | 10.40 | 10.40 | 9.92 | 9.99 | 9.99 | -4.13% | 3,398 |
| Dec 3, 2025 | 9.71 | 11.74 | 9.71 | 10.42 | 10.42 | 6.98% | 7,969 |
| Dec 2, 2025 | 10.92 | 12.49 | 9.71 | 9.74 | 9.74 | -1.12% | 15,692 |
| Dec 1, 2025 | 9.37 | 10.38 | 9.32 | 9.85 | 9.85 | 6.49% | 3,441 |
| Nov 28, 2025 | 9.72 | 9.72 | 9.25 | 9.25 | 9.25 | 0.33% | 980 |
| Nov 26, 2025 | 9.93 | 9.93 | 9.19 | 9.22 | 9.22 | 0.66% | 7,575 |
| Nov 25, 2025 | 9.46 | 10.12 | 9.05 | 9.16 | 9.16 | -3.27% | 13,131 |
| Nov 24, 2025 | 10.19 | 10.19 | 9.21 | 9.47 | 9.47 | -3.86% | 11,646 |
| Nov 21, 2025 | 10.50 | 10.50 | 9.72 | 9.85 | 9.85 | - | 3,297 |
| Nov 20, 2025 | 10.52 | 10.52 | 9.61 | 9.85 | 9.85 | -1.60% | 9,176 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.01 | 10.01 | 10.01 | -3.00% | 1,897 |
| Nov 18, 2025 | 10.66 | 10.66 | 10.32 | 10.32 | 10.32 | -3.18% | 4,111 |
| Nov 17, 2025 | 11.02 | 11.04 | 10.39 | 10.66 | 10.66 | -3.89% | 8,224 |
| Nov 14, 2025 | 11.36 | 11.36 | 11.06 | 11.09 | 11.09 | -2.38% | 1,549 |
| Nov 13, 2025 | 11.77 | 11.79 | 11.00 | 11.36 | 11.36 | -3.32% | 3,172 |
| Nov 12, 2025 | 12.10 | 12.31 | 11.49 | 11.75 | 11.75 | -2.49% | 8,087 |
| Nov 11, 2025 | 12.17 | 13.18 | 11.52 | 12.05 | 12.05 | -4.37% | 7,297 |
| Nov 10, 2025 | 13.51 | 13.51 | 12.60 | 12.60 | 12.60 | -5.38% | 2,919 |
| Nov 7, 2025 | 13.78 | 13.78 | 12.79 | 13.32 | 13.32 | -1.50% | 4,252 |
| Nov 6, 2025 | 13.91 | 14.47 | 13.51 | 13.52 | 13.52 | -5.06% | 3,356 |
| Nov 5, 2025 | 14.71 | 14.71 | 13.56 | 14.24 | 14.24 | 3.04% | 9,410 |
| Nov 4, 2025 | 14.16 | 14.53 | 13.82 | 13.82 | 13.82 | -3.29% | 4,159 |
| Nov 3, 2025 | 14.67 | 14.79 | 14.24 | 14.29 | 14.29 | 5.38% | 5,103 |
| Oct 31, 2025 | 12.75 | 14.18 | 12.75 | 13.56 | 13.56 | -1.74% | 4,905 |
| Oct 30, 2025 | 15.20 | 15.73 | 12.75 | 13.80 | 13.80 | -11.08% | 23,286 |
| Oct 29, 2025 | 15.02 | 16.33 | 15.02 | 15.52 | 15.52 | -1.77% | 2,698 |
| Oct 28, 2025 | 16.05 | 16.07 | 15.64 | 15.80 | 15.80 | -2.83% | 4,239 |
| Oct 27, 2025 | 16.66 | 16.66 | 16.20 | 16.26 | 16.26 | -4.07% | 3,777 |
| Oct 24, 2025 | 17.00 | 17.13 | 16.35 | 16.95 | 16.95 | -0.29% | 3,266 |
| Oct 23, 2025 | 16.95 | 17.00 | 16.89 | 17.00 | 17.00 | 1.25% | 1,491 |
| Oct 22, 2025 | 17.11 | 17.11 | 16.79 | 16.79 | 16.79 | -1.96% | 1,839 |
| Oct 21, 2025 | 17.09 | 17.13 | 16.73 | 17.13 | 17.12 | -1.58% | 2,053 |
| Oct 20, 2025 | 16.97 | 17.55 | 16.90 | 17.40 | 17.40 | 5.52% | 5,469 |
| Oct 17, 2025 | 16.36 | 16.80 | 16.36 | 16.49 | 16.49 | -2.94% | 3,756 |
| Oct 16, 2025 | 17.25 | 17.25 | 16.56 | 16.99 | 16.99 | -3.38% | 9,255 |
| Oct 15, 2025 | 17.62 | 18.78 | 17.20 | 17.59 | 17.59 | 2.36% | 26,744 |
| Oct 14, 2025 | 17.54 | 17.69 | 17.17 | 17.18 | 17.18 | -2.55% | 5,342 |
| Oct 13, 2025 | 17.13 | 17.63 | 17.08 | 17.63 | 17.63 | -0.96% | 2,980 |
| Oct 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.42% | 1,408 |
| Oct 9, 2025 | 17.85 | 17.98 | 17.43 | 17.55 | 17.55 | -0.68% | 7,485 |
| Oct 8, 2025 | 17.98 | 17.98 | 17.30 | 17.67 | 17.67 | 0.97% | 40,744 |
| Oct 7, 2025 | 18.41 | 18.82 | 17.14 | 17.50 | 17.50 | -4.94% | 14,511 |
| Oct 6, 2025 | 17.97 | 18.41 | 17.95 | 18.41 | 18.41 | 1.71% | 4,125 |
| Oct 3, 2025 | 18.01 | 18.20 | 17.75 | 18.10 | 18.10 | -1.39% | 6,142 |
| Oct 2, 2025 | 17.80 | 18.36 | 17.80 | 18.36 | 18.36 | -0.27% | 1,630 |
| Oct 1, 2025 | 18.59 | 18.59 | 17.75 | 18.41 | 18.41 | 0.19% | 8,632 |
| Sep 30, 2025 | 18.45 | 18.66 | 17.55 | 18.37 | 18.37 | -1.24% | 15,389 |
| Sep 29, 2025 | 18.31 | 18.86 | 17.84 | 18.60 | 18.60 | 0.81% | 21,049 |
| Sep 25, 2025 | 18.38 | 18.45 | 18.38 | 18.45 | 18.45 | 0.33% | 2,773 |