Live Ventures Incorporated (LIVE)

NASDAQ: LIVE · Real-Time Price · USD

13.50

+0.25 (1.89%)

At close: Apr 28, 2026, 4:00 PM EDT

13.40

-0.10 (-0.74%)

After-hours: Apr 28, 2026, 4:04 PM EDT

Live Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.46	13.52	13.08	13.50	13.50	1.89%	1,098
Apr 27, 2026	13.74	13.74	13.25	13.25	13.25	-0.59%	1,851
Apr 24, 2026	13.33	13.33	13.33	13.33	13.33	-2.00%	567
Apr 23, 2026	13.95	13.95	13.60	13.60	13.60	-2.16%	3,034
Apr 22, 2026	13.58	14.50	12.31	13.90	13.90	1.83%	15,956
Apr 21, 2026	13.62	14.43	13.53	13.65	13.65	-2.08%	26,583
Apr 20, 2026	13.30	14.00	13.18	13.94	13.94	2.66%	4,940
Apr 17, 2026	13.28	13.58	12.61	13.58	13.58	3.32%	3,254
Apr 16, 2026	13.50	13.50	13.14	13.14	13.14	-3.25%	627
Apr 15, 2026	12.80	13.59	12.80	13.59	13.59	-0.11%	3,423
Apr 14, 2026	13.41	13.98	13.41	13.60	13.60	0.37%	3,069
Apr 13, 2026	13.58	14.05	13.51	13.55	13.55	-0.22%	2,348
Apr 10, 2026	14.08	14.08	13.18	13.58	13.58	0.22%	6,779
Apr 9, 2026	13.60	13.94	13.47	13.55	13.55	-	5,245
Apr 8, 2026	13.20	14.49	13.10	13.55	13.55	0.52%	5,928
Apr 7, 2026	12.68	13.55	12.68	13.48	13.48	6.14%	4,727
Apr 6, 2026	13.63	13.63	12.70	12.70	12.70	-0.53%	2,690
Apr 2, 2026	13.00	13.04	12.77	12.77	12.77	1.01%	1,703
Apr 1, 2026	13.50	13.50	12.64	12.64	12.64	5.77%	3,211
Mar 31, 2026	12.75	12.75	11.83	11.95	11.95	-2.13%	6,272
Mar 30, 2026	13.12	13.15	11.80	12.21	12.21	-7.92%	3,729
Mar 27, 2026	12.55	13.26	12.01	13.26	13.26	1.61%	3,090
Mar 26, 2026	11.90	13.05	11.90	13.05	13.05	-3.40%	1,851
Mar 25, 2026	13.80	13.80	12.70	13.51	13.51	7.91%	4,143
Mar 24, 2026	13.14	13.59	12.52	12.52	12.52	-3.69%	1,854
Mar 23, 2026	13.06	13.25	12.56	13.00	13.00	10.73%	3,829
Mar 20, 2026	12.25	13.06	11.74	11.74	11.74	-10.65%	1,630
Mar 19, 2026	12.72	13.20	12.72	13.14	13.14	3.71%	1,299
Mar 18, 2026	11.11	12.67	11.11	12.67	12.67	13.84%	7,294
Mar 17, 2026	10.25	11.33	10.25	11.13	11.13	4.61%	6,241
Mar 16, 2026	11.16	11.20	10.41	10.64	10.64	-5.00%	9,848
Mar 13, 2026	11.50	11.52	11.20	11.20	11.20	-5.53%	2,150
Mar 12, 2026	12.05	12.05	11.50	11.86	11.86	1.07%	2,705
Mar 11, 2026	11.71	12.03	11.71	11.73	11.73	-3.81%	1,635
Mar 10, 2026	11.93	12.95	11.73	12.20	12.20	3.79%	6,460
Mar 9, 2026	12.18	13.12	11.50	11.75	11.75	-9.27%	11,149
Mar 6, 2026	12.84	14.12	12.23	12.95	12.95	-2.63%	6,646
Mar 5, 2026	13.83	13.83	12.69	13.30	13.30	-4.86%	2,800
Mar 4, 2026	12.94	13.98	12.69	13.98	13.98	4.25%	1,717
Mar 3, 2026	13.44	14.28	13.02	13.41	13.41	4.72%	20,963
Mar 2, 2026	13.99	15.39	12.37	12.81	12.81	-8.27%	7,608
Feb 27, 2026	13.91	14.15	13.91	13.96	13.96	-6.93%	1,280
Feb 26, 2026	15.60	15.60	14.74	15.00	15.00	-7.12%	2,445
Feb 25, 2026	15.76	16.31	15.68	16.15	16.15	0.94%	4,254
Feb 24, 2026	16.79	16.79	16.00	16.00	16.00	-3.90%	7,128
Feb 23, 2026	17.74	18.11	16.65	16.65	16.65	-3.98%	6,389
Feb 20, 2026	18.10	18.22	17.34	17.34	17.34	-3.72%	5,427
Feb 19, 2026	18.60	18.67	18.01	18.01	18.01	-3.54%	3,207
Feb 18, 2026	18.79	18.79	18.53	18.67	18.67	0.32%	1,503
Feb 17, 2026	19.88	19.88	18.21	18.61	18.61	-5.99%	7,267
Feb 13, 2026	19.19	20.33	18.99	19.80	19.80	5.69%	11,059
Feb 12, 2026	18.61	20.78	18.61	18.73	18.73	-4.00%	7,648
Feb 11, 2026	20.09	20.09	18.83	19.51	19.51	1.56%	7,143
Feb 10, 2026	19.70	19.70	19.20	19.21	19.21	-	3,244
Feb 9, 2026	18.13	20.20	18.13	19.21	19.21	5.55%	11,924
Feb 6, 2026	18.74	18.74	18.20	18.20	18.20	-3.65%	2,007
Feb 5, 2026	19.20	19.66	18.77	18.89	18.89	-4.45%	6,492
Feb 4, 2026	20.10	20.10	19.16	19.77	19.77	1.33%	10,561
Feb 3, 2026	20.75	20.82	19.51	19.51	19.51	-5.29%	8,170
Feb 2, 2026	20.41	20.85	20.41	20.60	20.60	0.49%	5,444
Jan 30, 2026	20.00	20.50	20.00	20.50	20.50	-1.15%	2,887
Jan 29, 2026	20.67	21.33	20.40	20.74	20.74	1.91%	3,400
Jan 28, 2026	21.15	21.54	20.35	20.35	20.35	-3.51%	5,069
Jan 27, 2026	20.71	21.25	20.70	21.09	21.09	2.88%	8,849
Jan 26, 2026	20.64	21.23	19.95	20.50	20.50	0.15%	5,278
Jan 23, 2026	20.76	21.00	20.46	20.47	20.47	-1.11%	4,366
Jan 22, 2026	19.85	22.70	19.00	20.70	20.70	4.81%	63,299
Jan 21, 2026	20.61	21.69	19.75	19.75	19.75	-2.04%	9,396
Jan 20, 2026	20.20	20.20	20.00	20.16	20.16	-1.17%	2,001
Jan 16, 2026	20.40	20.40	20.40	20.40	20.40	0.44%	1,355
Jan 15, 2026	19.00	21.00	19.00	20.31	20.31	3.41%	7,192
Jan 14, 2026	20.50	20.50	19.60	19.64	19.64	-1.86%	1,762
Jan 13, 2026	20.07	20.18	19.67	20.01	20.01	1.20%	4,440
Jan 12, 2026	19.75	20.03	19.23	19.78	19.78	-0.32%	5,712
Jan 9, 2026	20.23	20.23	19.35	19.84	19.84	-5.08%	5,129
Jan 8, 2026	18.65	21.34	18.65	20.90	20.90	12.06%	33,775
Jan 7, 2026	18.22	18.86	18.10	18.65	18.65	-0.43%	6,817
Jan 6, 2026	16.48	18.73	16.48	18.73	18.73	13.58%	7,640
Jan 5, 2026	15.71	16.49	15.71	16.49	16.49	4.96%	3,197
Jan 2, 2026	14.88	16.07	14.88	15.71	15.71	6.15%	3,550
Dec 31, 2025	14.00	15.50	13.95	14.80	14.80	3.35%	8,632
Dec 30, 2025	15.84	15.84	14.32	14.32	14.32	-4.66%	8,070
Dec 29, 2025	15.50	15.60	14.76	15.02	15.02	-4.33%	10,495
Dec 26, 2025	15.85	16.09	15.70	15.70	15.70	-3.38%	5,987
Dec 24, 2025	15.75	16.25	15.75	16.25	16.25	4.84%	2,132
Dec 23, 2025	15.70	15.80	15.15	15.50	15.50	-2.82%	11,101
Dec 22, 2025	16.11	16.11	15.54	15.95	15.95	1.92%	2,480
Dec 19, 2025	16.47	16.94	15.53	15.65	15.65	0.32%	22,987
Dec 18, 2025	14.22	15.60	14.01	15.60	15.60	14.37%	21,402
Dec 17, 2025	14.76	14.76	13.64	13.64	13.64	-7.59%	5,054
Dec 16, 2025	15.36	15.36	14.76	14.76	14.76	-5.48%	3,589
Dec 15, 2025	14.70	15.62	14.48	15.62	15.62	11.54%	8,761
Dec 12, 2025	14.87	16.04	13.01	14.00	14.00	-7.89%	41,850
Dec 11, 2025	13.07	17.35	12.67	15.20	15.20	19.78%	74,966
Dec 10, 2025	12.54	13.36	12.41	12.69	12.69	7.82%	16,567
Dec 9, 2025	12.85	12.85	11.77	11.77	11.77	-2.65%	21,215
Dec 8, 2025	11.15	12.50	11.15	12.09	12.09	5.68%	8,374
Dec 5, 2025	9.99	11.50	9.99	11.44	11.44	14.51%	11,815
Dec 4, 2025	10.40	10.40	9.92	9.99	9.99	-4.13%	3,398
Dec 3, 2025	9.71	11.74	9.71	10.42	10.42	6.98%	7,994