Skip to main content
Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
11.44
+1.45 (14.51%)
At close: Dec 5, 2025, 4:00 PM EST
11.10
-0.34 (-2.97%)
After-hours: Dec 5, 2025, 5:41 PM EST

Live Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9911.509.9911.4411.4414.51%11,809
Dec 4, 202510.4010.409.929.999.99-4.13%3,398
Dec 3, 20259.7111.749.7110.4210.426.98%7,969
Dec 2, 202510.9212.499.719.749.74-1.12%15,692
Dec 1, 20259.3710.389.329.859.856.49%3,441
Nov 28, 20259.729.729.259.259.250.33%980
Nov 26, 20259.939.939.199.229.220.66%7,575
Nov 25, 20259.4610.129.059.169.16-3.27%13,131
Nov 24, 202510.1910.199.219.479.47-3.86%11,646
Nov 21, 202510.5010.509.729.859.85-3,297
Nov 20, 202510.5210.529.619.859.85-1.60%9,176
Nov 19, 202510.7010.7010.0110.0110.01-3.00%1,897
Nov 18, 202510.6610.6610.3210.3210.32-3.18%4,111
Nov 17, 202511.0211.0410.3910.6610.66-3.89%8,224
Nov 14, 202511.3611.3611.0611.0911.09-2.38%1,549
Nov 13, 202511.7711.7911.0011.3611.36-3.32%3,172
Nov 12, 202512.1012.3111.4911.7511.75-2.49%8,087
Nov 11, 202512.1713.1811.5212.0512.05-4.37%7,297
Nov 10, 202513.5113.5112.6012.6012.60-5.38%2,919
Nov 7, 202513.7813.7812.7913.3213.32-1.50%4,252
Nov 6, 202513.9114.4713.5113.5213.52-5.06%3,356
Nov 5, 202514.7114.7113.5614.2414.243.04%9,410
Nov 4, 202514.1614.5313.8213.8213.82-3.29%4,159
Nov 3, 202514.6714.7914.2414.2914.295.38%5,103
Oct 31, 202512.7514.1812.7513.5613.56-1.74%4,905
Oct 30, 202515.2015.7312.7513.8013.80-11.08%23,286
Oct 29, 202515.0216.3315.0215.5215.52-1.77%2,698
Oct 28, 202516.0516.0715.6415.8015.80-2.83%4,239
Oct 27, 202516.6616.6616.2016.2616.26-4.07%3,777
Oct 24, 202517.0017.1316.3516.9516.95-0.29%3,266
Oct 23, 202516.9517.0016.8917.0017.001.25%1,491
Oct 22, 202517.1117.1116.7916.7916.79-1.96%1,839
Oct 21, 202517.0917.1316.7317.1317.12-1.58%2,053
Oct 20, 202516.9717.5516.9017.4017.405.52%5,469
Oct 17, 202516.3616.8016.3616.4916.49-2.94%3,756
Oct 16, 202517.2517.2516.5616.9916.99-3.38%9,255
Oct 15, 202517.6218.7817.2017.5917.592.36%26,744
Oct 14, 202517.5417.6917.1717.1817.18-2.55%5,342
Oct 13, 202517.1317.6317.0817.6317.63-0.96%2,980
Oct 10, 202517.8017.8017.8017.8017.801.42%1,408
Oct 9, 202517.8517.9817.4317.5517.55-0.68%7,485
Oct 8, 202517.9817.9817.3017.6717.670.97%40,744
Oct 7, 202518.4118.8217.1417.5017.50-4.94%14,511
Oct 6, 202517.9718.4117.9518.4118.411.71%4,125
Oct 3, 202518.0118.2017.7518.1018.10-1.39%6,142
Oct 2, 202517.8018.3617.8018.3618.36-0.27%1,630
Oct 1, 202518.5918.5917.7518.4118.410.19%8,632
Sep 30, 202518.4518.6617.5518.3718.37-1.24%15,389
Sep 29, 202518.3118.8617.8418.6018.600.81%21,049
Sep 25, 202518.3818.4518.3818.4518.450.33%2,773
Sep 24, 202518.3518.5217.2018.3918.394.13%16,420
Sep 23, 202518.0418.4317.6617.6617.66-0.84%29,838
Sep 22, 202517.8218.2217.5217.8117.81-0.06%12,661
Sep 19, 202517.7318.2617.6217.8217.82-2.68%17,408
Sep 18, 202517.9918.3116.1918.3118.314.39%4,532
Sep 17, 202519.9719.9717.5417.5417.54-6.93%25,469
Sep 16, 202517.7318.8517.7318.8518.856.30%10,728
Sep 15, 202517.1918.2717.1917.7317.731.14%24,520
Sep 12, 202516.0918.2316.0917.5317.537.15%29,518
Sep 11, 202517.5823.0014.9916.3616.36-7.05%91,409
Sep 10, 202517.3717.6017.2917.6017.601.21%1,869
Sep 9, 202517.4017.4017.3917.3917.391.81%3,537
Sep 8, 202517.6718.0416.8817.0817.081.36%11,190
Sep 5, 202515.8816.8515.6416.8516.857.29%12,553
Sep 4, 202517.1117.3015.4015.7115.71-2.82%23,053
Sep 3, 202519.5620.8716.0016.1616.16-20.14%67,775
Sep 2, 202519.8320.2419.3720.2420.242.20%7,764
Aug 29, 202520.0120.0119.3919.8019.80-1.15%7,670
Aug 28, 202520.5120.5119.3620.0320.031.01%14,310
Aug 27, 202519.7920.3019.6819.8319.832.37%19,755
Aug 26, 202518.7519.4018.6419.3719.375.73%9,084
Aug 25, 202518.6918.8017.5418.3218.32-1.98%13,445
Aug 22, 202517.9518.7517.9518.6918.692.58%8,339
Aug 21, 202519.0419.0417.1318.2218.22-5.40%16,377
Aug 20, 202518.1319.5018.1319.2619.265.53%20,430
Aug 19, 202518.3618.8817.6318.2518.250.39%22,867
Aug 18, 202518.0218.6117.1318.1818.180.89%35,355
Aug 15, 202519.6219.8817.7318.0218.02-7.16%49,841
Aug 14, 202515.4125.4215.0219.4119.4127.87%543,332
Aug 13, 202514.4515.5514.1815.1815.181.95%11,135
Aug 12, 202514.8215.2513.7114.8914.89-2.74%26,079
Aug 11, 202513.7015.3113.7015.3115.316.76%7,133
Aug 8, 202514.2814.5513.7914.3414.34-2.45%9,003
Aug 7, 202517.0017.0013.6614.7014.70-2.20%41,516
Aug 6, 202515.3815.3814.5115.0315.030.33%5,672
Aug 5, 202516.9816.9814.3414.9814.98-5.87%21,889
Aug 4, 202516.4316.8215.8215.9215.922.22%19,900
Aug 1, 202515.5616.9914.9115.5715.571.63%12,229
Jul 31, 202515.5017.5415.3215.3215.32-2.61%10,182
Jul 30, 202515.3017.6614.6215.7315.730.25%54,190
Jul 29, 202516.0719.4913.7315.6915.69-6.50%54,653
Jul 28, 202515.8716.7815.6116.7816.783.39%10,025
Jul 25, 202517.0017.0015.3916.2316.231.06%12,733
Jul 24, 202516.8316.8315.2716.0616.06-1.11%13,927
Jul 23, 202514.0017.9113.6016.2416.2413.09%55,222
Jul 22, 202514.0014.6013.7314.3614.368.18%15,697
Jul 21, 202513.5314.3813.2713.2713.27-1.16%16,701
Jul 18, 202514.1914.8513.3713.4313.43-8.70%12,716
Jul 17, 202513.7214.8713.7014.7114.716.21%20,903
Jul 16, 202514.4915.7013.4413.8513.85-7.79%14,793