Skip to main content
Live Ventures Incorporated (LIVE)
NASDAQ: LIVE · Real-Time Price · USD
12.72
-0.58 (-4.36%)
Mar 6, 2026, 10:19 AM EST - Market open

Live Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8414.1212.8414.12-6.17%392
Mar 5, 202613.8313.8312.6913.3013.30-4.86%2,800
Mar 4, 202612.9413.9812.6913.9813.984.25%1,717
Mar 3, 202613.4414.2813.0213.4113.414.72%20,963
Mar 2, 202613.9915.3912.3712.8112.81-8.27%7,608
Feb 27, 202613.9114.1513.9113.9613.96-6.93%1,280
Feb 26, 202615.6015.6014.7415.0015.00-7.12%2,445
Feb 25, 202615.7616.3115.6816.1516.150.94%4,254
Feb 24, 202616.7916.7916.0016.0016.00-3.90%7,128
Feb 23, 202617.7418.1116.6516.6516.65-3.98%6,389
Feb 20, 202618.1018.2217.3417.3417.34-3.72%5,427
Feb 19, 202618.6018.6718.0118.0118.01-3.54%3,207
Feb 18, 202618.7918.7918.5318.6718.670.32%1,503
Feb 17, 202619.8819.8818.2118.6118.61-5.99%7,267
Feb 13, 202619.1920.3318.9919.8019.805.69%11,059
Feb 12, 202618.6120.7818.6118.7318.73-4.00%7,648
Feb 11, 202620.0920.0918.8319.5119.511.56%7,143
Feb 10, 202619.7019.7019.2019.2119.21-3,244
Feb 9, 202618.1320.2018.1319.2119.215.55%11,924
Feb 6, 202618.7418.7418.2018.2018.20-3.65%2,007
Feb 5, 202619.2019.6618.7718.8918.89-4.45%6,492
Feb 4, 202620.1020.1019.1619.7719.771.33%10,561
Feb 3, 202620.7520.8219.5119.5119.51-5.29%8,170
Feb 2, 202620.4120.8520.4120.6020.600.49%5,444
Jan 30, 202620.0020.5020.0020.5020.50-1.15%2,887
Jan 29, 202620.6721.3320.4020.7420.741.91%3,400
Jan 28, 202621.1521.5420.3520.3520.35-3.51%5,069
Jan 27, 202620.7121.2520.7021.0921.092.88%8,849
Jan 26, 202620.6421.2319.9520.5020.500.15%5,278
Jan 23, 202620.7621.0020.4620.4720.47-1.11%4,366
Jan 22, 202619.8522.7019.0020.7020.704.81%63,299
Jan 21, 202620.6121.6919.7519.7519.75-2.04%9,396
Jan 20, 202620.2020.2020.0020.1620.16-1.17%2,001
Jan 16, 202620.4020.4020.4020.4020.400.44%1,355
Jan 15, 202619.0021.0019.0020.3120.313.41%7,192
Jan 14, 202620.5020.5019.6019.6419.64-1.86%1,762
Jan 13, 202620.0720.1819.6720.0120.011.20%4,440
Jan 12, 202619.7520.0319.2319.7819.78-0.32%5,712
Jan 9, 202620.2320.2319.3519.8419.84-5.08%5,129
Jan 8, 202618.6521.3418.6520.9020.9012.06%33,775
Jan 7, 202618.2218.8618.1018.6518.65-0.43%6,817
Jan 6, 202616.4818.7316.4818.7318.7313.58%7,640
Jan 5, 202615.7116.4915.7116.4916.494.96%3,197
Jan 2, 202614.8816.0714.8815.7115.716.15%3,550
Dec 31, 202514.0015.5013.9514.8014.803.35%8,632
Dec 30, 202515.8415.8414.3214.3214.32-4.66%8,070
Dec 29, 202515.5015.6014.7615.0215.02-4.33%10,495
Dec 26, 202515.8516.0915.7015.7015.70-3.38%5,987
Dec 24, 202515.7516.2515.7516.2516.254.84%2,132
Dec 23, 202515.7015.8015.1515.5015.50-2.82%11,101
Dec 22, 202516.1116.1115.5415.9515.951.92%2,480
Dec 19, 202516.4716.9415.5315.6515.650.32%22,987
Dec 18, 202514.2215.6014.0115.6015.6014.37%21,402
Dec 17, 202514.7614.7613.6413.6413.64-7.59%5,054
Dec 16, 202515.3615.3614.7614.7614.76-5.48%3,589
Dec 15, 202514.7015.6214.4815.6215.6211.54%8,761
Dec 12, 202514.8716.0413.0114.0014.00-7.89%41,850
Dec 11, 202513.0717.3512.6715.2015.2019.78%74,966
Dec 10, 202512.5413.3612.4112.6912.697.82%16,567
Dec 9, 202512.8512.8511.7711.7711.77-2.65%21,215
Dec 8, 202511.1512.5011.1512.0912.095.68%8,374
Dec 5, 20259.9911.509.9911.4411.4414.51%11,815
Dec 4, 202510.4010.409.929.999.99-4.13%3,398
Dec 3, 20259.7111.749.7110.4210.426.98%7,994
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