Live Ventures Inc (LIVE) Historical Stock Data

23.70 ↓1.01 (-4.09%)

As of December 8, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, LIVE is down -0.68% a day on average. There have been 12 days where Live Ventures Inc closed green and 18 days where LIVE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	24.50	23.70	↓$0.80 (-3.27%)	23.70	24.72	1.84K
2023-12-07	25.85	24.71	↓$1.14 (-4.41%)	24.42	25.85	3.64K
2023-12-06	25.41	25.41	↑$0.00 (0.00%)	25.41	25.41	770
2023-12-05	26.13	25.41	↓$0.72 (-2.76%)	25.41	26.47	4.35K
2023-12-04	26.49	26.30	↓$0.19 (-0.72%)	25.02	26.49	4.30K
2023-12-01	26.00	26.07	↑$0.07 (0.27%)	26.00	26.07	1.62K
2023-11-30	25.73	24.88	↓$0.85 (-3.30%)	24.88	26.10	3.24K
2023-11-29	25.33	25.62	↑$0.29 (1.13%)	25.33	25.77	2.48K
2023-11-28	25.92	25.92	↑$0.00 (0.00%)	25.92	25.92	2.57K
2023-11-27	26.10	25.21	↓$0.89 (-3.41%)	25.21	26.30	3.68K
2023-11-24	26.47	26.45	↓$0.02 (-0.08%)	26.16	26.75	8.21K
2023-11-22	26.60	26.60	↑$0.00 (0.00%)	26.60	26.60	351
2023-11-21	26.81	26.60	↓$0.21 (-0.78%)	25.80	27.20	2.67K
2023-11-20	27.26	27.09	↓$0.17 (-0.62%)	26.59	27.26	2.36K
2023-11-17	26.48	26.94	↑$0.46 (1.74%)	26.48	26.94	2.09K
2023-11-16	27.63	26.70	↓$0.93 (-3.36%)	26.55	27.63	2.53K
2023-11-15	26.93	26.93	↑$0.00 (0.02%)	26.93	26.93	583
2023-11-14	27.10	27.48	↑$0.38 (1.40%)	27.02	27.79	5.89K
2023-11-13	27.75	27.38	↓$0.37 (-1.33%)	27.38	27.75	2.05K
2023-11-10	26.93	27.23	↑$0.30 (1.11%)	26.46	27.23	3.97K
2023-11-09	25.62	27.38	↑$1.76 (6.87%)	25.62	27.38	2K
2023-11-08	25.82	25.82	↑$0.00 (0.00%)	25.82	25.83	468
2023-11-07	26.94	25.75	↓$1.19 (-4.42%)	25.54	26.95	6.53K
2023-11-06	27.33	26.95	↓$0.38 (-1.39%)	26.50	27.33	5.54K
2023-11-03	27.25	26.86	↓$0.39 (-1.43%)	26.83	27.42	10.82K
2023-11-02	27.35	27.20	↓$0.15 (-0.55%)	27.20	27.35	2.98K
2023-11-01	27.40	27.20	↓$0.20 (-0.73%)	27.20	27.69	4.89K
2023-10-31	27.50	27.69	↑$0.19 (0.69%)	27.39	27.80	6.27K
2023-10-30	27.89	27.66	↓$0.23 (-0.82%)	27.66	27.96	4.71K
2023-10-27	27.85	27.78	↓$0.07 (-0.25%)	27.63	27.87	11.29K