Live Ventures Inc (LIVE) Historical Stock Data
25.72 ↓0.25 (-0.96%)
As of May 3, 2024, 10:19am EST.
Historical Data
In the past 30 trading days, LIVE is up 0.62% a day on average. There have been 15 days where Live Ventures Inc closed green and 15 days where LIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.20 | 25.72 | ↓$0.48 (-1.83%) | 25.64 | 26.20 | 9.57K |
| 2024-05-02 | 25.98 | 25.97 | ↓$0.01 (-0.04%) | 25.94 | 26.21 | 7.22K |
| 2024-05-01 | 23.97 | 25.89 | ↑$1.92 (8.01%) | 23.97 | 25.89 | 5.46K |
| 2024-04-30 | 24.90 | 25.54 | ↑$0.64 (2.57%) | 24.50 | 25.57 | 8.50K |
| 2024-04-29 | 25.25 | 25.05 | ↓$0.20 (-0.79%) | 24.92 | 25.25 | 5.80K |
| 2024-04-26 | 25.94 | 25.87 | ↓$0.07 (-0.27%) | 25.87 | 26.10 | 9.25K |
| 2024-04-25 | 24.55 | 25.94 | ↑$1.39 (5.66%) | 24.55 | 26.33 | 8.43K |
| 2024-04-24 | 25.98 | 24.75 | ↓$1.23 (-4.73%) | 24.75 | 25.98 | 20.22K |
| 2024-04-23 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.85 | 25.85 | 1.19K |
| 2024-04-22 | 25.01 | 25.23 | ↑$0.22 (0.88%) | 25.01 | 26.26 | 3.20K |
| 2024-04-19 | 26.00 | 25.45 | ↓$0.55 (-2.12%) | 25.44 | 26.00 | 1.70K |
| 2024-04-18 | 25.01 | 26.49 | ↑$1.48 (5.92%) | 25.01 | 26.49 | 752 |
| 2024-04-17 | 25.99 | 26.10 | ↑$0.11 (0.42%) | 25.98 | 26.10 | 4.47K |
| 2024-04-16 | 26.80 | 26.01 | ↓$0.79 (-2.95%) | 26.01 | 26.80 | 1.39K |
| 2024-04-15 | 26.47 | 26.84 | ↑$0.37 (1.40%) | 26.45 | 26.84 | 1.12K |
| 2024-04-12 | 25.32 | 26.54 | ↑$1.22 (4.82%) | 25.32 | 26.56 | 12.17K |
| 2024-04-11 | 26.53 | 25.51 | ↓$1.02 (-3.84%) | 25.51 | 26.53 | 9.98K |
| 2024-04-10 | 26.56 | 26.58 | ↑$0.02 (0.08%) | 26.45 | 26.58 | 3.89K |
| 2024-04-09 | 26.60 | 26.75 | ↑$0.15 (0.56%) | 26.46 | 26.80 | 5.27K |
| 2024-04-08 | 27.02 | 26.85 | ↓$0.17 (-0.63%) | 26.65 | 27.40 | 7.28K |
| 2024-04-05 | 27.25 | 27.15 | ↓$0.10 (-0.37%) | 27.10 | 27.35 | 5.21K |
| 2024-04-04 | 26.30 | 27.12 | ↑$0.82 (3.12%) | 26.28 | 27.12 | 5.56K |
| 2024-04-03 | 27.35 | 26.35 | ↓$1.00 (-3.66%) | 26.22 | 27.35 | 8.46K |
| 2024-04-02 | 27.25 | 27.18 | ↓$0.07 (-0.26%) | 26.70 | 27.39 | 4.36K |
| 2024-04-01 | 26.90 | 27.53 | ↑$0.63 (2.34%) | 26.42 | 27.81 | 23.71K |
| 2024-03-28 | 26.25 | 26.97 | ↑$0.72 (2.74%) | 26.25 | 27.81 | 5.39K |
| 2024-03-27 | 26.95 | 25.91 | ↓$1.04 (-3.86%) | 25.91 | 27.02 | 5.63K |
| 2024-03-26 | 25.00 | 26.88 | ↑$1.88 (7.52%) | 24.99 | 26.88 | 8.87K |
| 2024-03-25 | 24.84 | 24.51 | ↓$0.33 (-1.33%) | 24.12 | 25.00 | 7.17K |
| 2024-03-22 | 25.22 | 25.04 | ↓$0.18 (-0.71%) | 24.77 | 25.32 | 6.07K |
Create an account or log in to view more rows.
$LIVE Very bullish action
$LIVE love cooking these little bears on here
$LIVE Buy Buy Buy
$LIVE let’s go baby!
$LIVE another bear trap
$LIVE added!
$LIVE my hands are made out of diamonds
$LIVE when's the offering?
$LIVE Awaiting buy signal..
$LIVE I love this stonk!