Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
23.00
+2.99 (14.94%)
At close: May 12, 2025, 4:00 PM
24.15
+1.15 (5.00%)
After-hours: May 12, 2025, 4:35 PM EDT
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.55 | 24.55 | 23.59 | 23.59 | - | 17.89% | 15,555 |
| 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 |
| Apr 15, 2025 | 9.70 | 13.02 | 9.05 | 11.70 | 11.70 | 23.03% | 44,231 |
| Apr 14, 2025 | 9.05 | 9.51 | 8.58 | 9.51 | 9.51 | 11.23% | 13,773 |
| Apr 11, 2025 | 7.78 | 8.88 | 7.78 | 8.55 | 8.55 | 4.40% | 59,822 |
| Apr 10, 2025 | 7.83 | 8.19 | 7.45 | 8.19 | 8.19 | 1.24% | 4,415 |
| Apr 9, 2025 | 7.55 | 8.09 | 7.55 | 8.09 | 8.09 | 0.25% | 1,355 |
| Apr 8, 2025 | 7.70 | 8.18 | 7.57 | 8.07 | 8.07 | -2.18% | 2,966 |
| Apr 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 370 |
| Apr 4, 2025 | 7.46 | 8.25 | 7.46 | 8.25 | 8.25 | 2.61% | 5,126 |
| Apr 3, 2025 | 7.53 | 8.04 | 7.49 | 8.04 | 8.04 | 4.42% | 1,677 |
| Apr 2, 2025 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 1.99% | 805 |
| Apr 1, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.05% | 968 |
| Mar 31, 2025 | 7.75 | 7.75 | 7.30 | 7.63 | 7.63 | 2.97% | 2,528 |
| Mar 28, 2025 | 7.54 | 7.55 | 7.40 | 7.41 | 7.41 | 7.55% | 3,103 |
| Mar 27, 2025 | 6.98 | 7.39 | 6.89 | 6.89 | 6.89 | -1.85% | 58,015 |
| Mar 26, 2025 | 7.00 | 7.20 | 6.60 | 7.02 | 7.02 | 0.29% | 21,663 |
| Mar 25, 2025 | 6.95 | 7.00 | 6.25 | 7.00 | 7.00 | 4.01% | 61,626 |
| Mar 24, 2025 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -2.60% | 540 |
| Mar 21, 2025 | 6.75 | 7.50 | 6.75 | 6.91 | 6.91 | 2.37% | 18,553 |
| Mar 20, 2025 | 6.54 | 7.12 | 6.50 | 6.75 | 6.75 | -2.74% | 16,641 |
| Mar 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 42 |
| Mar 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 652 |
| Mar 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 103 |
| Mar 14, 2025 | 6.96 | 7.00 | 6.94 | 6.94 | 6.94 | -0.86% | 7,144 |
| Mar 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 123 |
| Mar 12, 2025 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | - | 3,782 |
| Mar 11, 2025 | 7.03 | 7.18 | 7.00 | 7.00 | 7.00 | -3.58% | 1,796 |
| Mar 10, 2025 | 7.50 | 7.50 | 7.25 | 7.26 | 7.26 | 2.25% | 3,481 |
| Mar 7, 2025 | 7.04 | 7.49 | 7.04 | 7.10 | 7.10 | -5.08% | 6,003 |
| Mar 6, 2025 | 7.27 | 7.49 | 7.23 | 7.48 | 7.48 | -1.84% | 5,116 |
| Mar 5, 2025 | 7.92 | 7.92 | 7.62 | 7.62 | 7.62 | 2.97% | 1,257 |
| Mar 4, 2025 | 7.23 | 7.65 | 7.23 | 7.40 | 7.40 | -4.17% | 2,258 |
| Mar 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.96% | 557 |