Live Ventures Inc (LIVE) Historical Stock Data

16.25 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LIVE is down -0.41% a day on average. There have been 9 days where Live Ventures Inc closed green and 21 days where LIVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	15.75	16.25	↑$0.50 (3.17%)	15.75	16.25	2.13K
2025-12-23	15.70	15.50	↓$0.20 (-1.27%)	15.15	15.80	7.48K
2025-12-22	16.11	15.95	↓$0.16 (-0.99%)	15.54	16.11	1.82K
2025-12-19	16.47	15.65	↓$0.82 (-4.98%)	15.53	16.94	22.91K
2025-12-18	14.22	15.60	↑$1.39 (9.74%)	14.01	15.60	8.79K
2025-12-17	14.76	13.64	↓$1.12 (-7.59%)	13.64	14.76	4.63K
2025-12-16	15.11	14.76	↓$0.35 (-2.28%)	14.76	15.28	2.83K
2025-12-15	14.70	15.62	↑$0.92 (6.22%)	14.48	15.62	8.59K
2025-12-12	14.87	14.00	↓$0.87 (-5.85%)	13.01	16.04	41.85K
2025-12-11	13.07	15.20	↑$2.13 (16.30%)	12.67	16.97	52.18K
2025-12-10	12.54	12.69	↑$0.15 (1.20%)	12.50	13.36	16.27K
2025-12-09	12.57	11.77	↓$0.80 (-6.36%)	11.77	12.85	15.33K
2025-12-08	11.15	12.09	↑$0.94 (8.43%)	11.15	12.50	8.35K
2025-12-05	9.99	11.44	↑$1.45 (14.51%)	9.99	11.50	7.55K
2025-12-04	10.40	9.99	↓$0.41 (-3.94%)	9.92	10.40	2.11K
2025-12-03	9.83	10.42	↑$0.59 (6.00%)	9.83	11.22	7.97K
2025-12-02	9.97	9.74	↓$0.23 (-2.31%)	9.71	12.25	15.69K
2025-12-01	9.37	9.85	↑$0.48 (5.12%)	9.32	10.38	2.55K
2025-11-28	9.59	9.25	↓$0.34 (-3.50%)	9.25	9.59	802
2025-11-26	9.29	9.22	↓$0.07 (-0.75%)	9.19	9.60	7.57K
2025-11-25	9.46	9.16	↓$0.30 (-3.17%)	9.05	10.12	9.16K
2025-11-24	10.19	9.47	↓$0.72 (-7.07%)	9.21	10.19	8.95K
2025-11-21	10.50	9.85	↓$0.65 (-6.19%)	9.72	10.50	3.08K
2025-11-20	10.52	9.85	↓$0.67 (-6.37%)	9.70	10.52	9.18K
2025-11-19	10.70	10.01	↓$0.69 (-6.47%)	10.01	10.70	1.72K
2025-11-18	10.66	10.32	↓$0.34 (-3.19%)	10.32	10.66	4.04K
2025-11-17	11.02	10.66	↓$0.36 (-3.27%)	10.39	11.04	4.93K
2025-11-14	11.36	11.09	↓$0.27 (-2.38%)	11.06	11.36	1.12K
2025-11-13	11.77	11.36	↓$0.41 (-3.49%)	11.00	11.79	2.92K
2025-11-12	11.96	11.75	↓$0.21 (-1.71%)	11.74	12.31	4.84K