Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
18.27
+2.57 (16.37%)
At close: Jun 27, 2025, 4:00 PM
17.66
-0.61 (-3.34%)
After-hours: Jun 27, 2025, 6:31 PM EDT
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.63 | 18.97 | 13.32 | 18.27 | 18.27 | 16.37% | 292,412 |
| 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 |
| Jun 4, 2025 | 19.95 | 20.67 | 16.10 | 16.25 | 16.25 | -18.14% | 17,359 |
| Jun 3, 2025 | 21.10 | 22.52 | 19.85 | 19.85 | 19.85 | -5.39% | 13,044 |
| Jun 2, 2025 | 20.80 | 21.31 | 20.25 | 20.98 | 20.98 | -3.18% | 5,158 |
| May 30, 2025 | 22.67 | 22.67 | 21.67 | 21.67 | 21.67 | -1.46% | 2,165 |
| May 29, 2025 | 23.15 | 24.00 | 21.99 | 21.99 | 21.99 | -5.82% | 12,090 |
| May 28, 2025 | 24.09 | 25.40 | 22.47 | 23.35 | 23.35 | -2.30% | 24,284 |
| May 27, 2025 | 23.80 | 24.50 | 23.80 | 23.90 | 23.90 | 1.83% | 3,631 |
| May 23, 2025 | 23.36 | 23.47 | 22.41 | 23.47 | 23.47 | 2.00% | 1,307 |
| May 22, 2025 | 23.17 | 23.21 | 22.63 | 23.01 | 23.01 | -0.99% | 1,872 |
| May 21, 2025 | 21.98 | 23.24 | 21.98 | 23.24 | 23.24 | 1.00% | 4,169 |
| May 20, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 4.54% | 1,113 |
| May 19, 2025 | 21.95 | 22.12 | 21.90 | 22.01 | 22.01 | 1.62% | 1,771 |
| May 16, 2025 | 21.21 | 22.03 | 21.21 | 21.66 | 21.66 | 0.42% | 1,295 |
| May 15, 2025 | 24.86 | 24.86 | 21.00 | 21.57 | 21.57 | -1.95% | 7,559 |
| May 14, 2025 | 22.53 | 24.42 | 22.00 | 22.00 | 22.00 | -2.40% | 5,828 |
| May 13, 2025 | 21.01 | 22.65 | 21.00 | 22.54 | 22.54 | -2.00% | 3,497 |
| May 12, 2025 | 20.61 | 24.77 | 20.61 | 23.00 | 23.00 | 14.94% | 15,559 |
| May 9, 2025 | 23.89 | 25.88 | 19.99 | 20.01 | 20.01 | -7.87% | 16,689 |
| May 8, 2025 | 13.65 | 21.72 | 13.55 | 21.72 | 21.72 | 49.69% | 53,012 |
| May 7, 2025 | 13.14 | 14.96 | 12.70 | 14.51 | 14.51 | 7.86% | 41,728 |
| May 6, 2025 | 11.12 | 14.27 | 11.12 | 13.45 | 13.45 | 12.96% | 37,536 |
| May 5, 2025 | 11.55 | 11.95 | 11.49 | 11.91 | 11.91 | 4.73% | 2,120 |
| May 2, 2025 | 11.01 | 11.68 | 10.96 | 11.37 | 11.37 | 3.85% | 59,344 |
| May 1, 2025 | 11.36 | 11.36 | 10.95 | 10.95 | 10.95 | -4.03% | 1,360 |
| Apr 30, 2025 | 11.69 | 11.69 | 11.41 | 11.41 | 11.41 | 5.94% | 1,701 |
| Apr 29, 2025 | 10.75 | 11.20 | 10.75 | 10.77 | 10.77 | -3.23% | 888 |
| Apr 28, 2025 | 10.51 | 11.13 | 10.51 | 11.13 | 11.13 | 3.79% | 3,160 |
| Apr 25, 2025 | 10.85 | 10.85 | 10.37 | 10.72 | 10.72 | 3.12% | 2,802 |
| Apr 24, 2025 | 11.21 | 11.21 | 10.37 | 10.40 | 10.40 | -4.41% | 3,245 |
| Apr 23, 2025 | 10.32 | 10.88 | 10.02 | 10.88 | 10.88 | 0.74% | 3,974 |
| Apr 22, 2025 | 10.80 | 10.84 | 10.80 | 10.80 | 10.80 | -0.92% | 1,835 |
| Apr 21, 2025 | 10.43 | 10.90 | 10.43 | 10.90 | 10.90 | -1.45% | 2,560 |
| Apr 17, 2025 | 11.32 | 11.99 | 11.06 | 11.06 | 11.06 | -2.81% | 5,786 |
| Apr 16, 2025 | 12.51 | 16.38 | 10.97 | 11.38 | 11.38 | -2.74% | 202,427 |