Get the Stockscreener App
10.82
2.08%
0.22
Live Ventures Inc Stock (LIVE) Price History
The historical daily chart and data for Live Ventures Inc stock (LIVE), adjusted for splits and dividends, show that the latest closing stock price as of May 21, 2026, is $10.82.
- Live Ventures Inc all-time high stock price is $75.25, occurred on June 25, 2021.
- The lowest Live Ventures Inc stock price recorded was $0.00 on November 22, 2023. Since then, Live Ventures Inc's stock price has risen over to $10.82 now.
- The 52-week high stock price for LIVE is $25.42, representing a 134.94% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for LIVE is $7.01, indicating a -35.21% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Live Ventures Inc (LIVE) stock in the beginning of 2025 was $30.46. The stock closed the year at $31.30, a gain of over 2.75% for the year.
The table below shows more information about LIVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $11.21 | $10.45 | $0.755 | 8,390.0 | +2.08% |
| May 20, 2026 | $10.91 | $10.60 | $0.31 | 1,599.0 | -5.27% |
| May 19, 2026 | $11.55 | $9.38 | $2.17 | 14,104.0 | +19.42% |
| May 18, 2026 | $10.03 | $8.50 | $1.53 | 29,427.0 | -6.55% |
| May 15, 2026 | $11.90 | $9.64 | $2.26 | 11,818.0 | -2.08% |
| May 14, 2026 | $13.35 | $9.50 | $3.85 | 45,425.0 | -25.53% |
| May 13, 2026 | $14.00 | $13.38 | $0.6246 | 2,990.0 | +2.46% |
| May 12, 2026 | $14.00 | $13.39 | $0.6086 | 23,092.0 | +0.52% |
| May 11, 2026 | $13.50 | $13.35 | $0.15 | 1,591.0 | +0.75% |
| May 08, 2026 | $13.82 | $13.17 | $0.65 | 2,832.0 | +0.61% |
| May 07, 2026 | $13.19 | $13.01 | $0.18 | 3,109.0 | +4.52% |
| May 06, 2026 | $13.00 | $12.40 | $0.60 | 14,763.0 | +2.77% |
| May 05, 2026 | $12.70 | $12.20 | $0.495 | 865.0 | -3.46% |
| May 04, 2026 | $13.03 | $12.40 | $0.6347 | 2,267.0 | -3.50% |
| May 01, 2026 | $13.27 | $11.94 | $1.33 | 4,730.0 | +0.08% |
| Apr 30, 2026 | $13.63 | $13.08 | $0.55 | 3,236.0 | -2.59% |
| Apr 28, 2026 | $13.52 | $13.08 | $0.44 | 1,098.0 | +1.89% |
| Apr 27, 2026 | $13.74 | $13.25 | $0.49 | 1,851.0 | -0.59% |
| Apr 24, 2026 | $13.33 | $13.33 | $0.00 | 567.0 | -2.00% |
| Apr 23, 2026 | $13.95 | $13.60 | $0.35 | 3,034.0 | -2.16% |
| Apr 22, 2026 | $14.50 | $12.31 | $2.19 | 15,956.0 | +1.83% |
Live Ventures Inc Stock (LIVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Live Ventures Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LIVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Live Ventures Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Live Ventures Inc Stock (LIVE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.00 | $8.50 | $5.50 | 175,392.0 | -17.72% |
| Apr, 2026 | $14.50 | $12.31 | $2.19 | 100,368.0 | +10.04% |
| Mar, 2026 | $15.39 | $10.25 | $5.14 | 115,943.0 | -14.40% |
| Feb, 2026 | $20.85 | $13.91 | $6.95 | 112,301.0 | -31.90% |
| Jan, 2026 | $22.70 | $14.88 | $7.82 | 173,677.0 | +38.51% |
Live Ventures Inc Stock (LIVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.35 | $9.32 | $8.03 | 284,424.0 | +54.81% |
| Nov, 2025 | $14.79 | $9.05 | $5.74 | 109,340.0 | -31.78% |
| Oct, 2025 | $18.82 | $12.75 | $6.08 | 185,484.0 | -26.18% |
| Sep, 2025 | $23.00 | $14.99 | $8.01 | 429,114.0 | -7.22% |
| Aug, 2025 | $25.42 | $13.66 | $11.76 | 914,543.0 | +29.24% |
| Jul, 2025 | $20.55 | $13.23 | $7.32 | 475,337.0 | -11.85% |
| Jun, 2025 | $24.35 | $7.01 | $17.34 | 3,994,033.0 | -19.80% |
| May, 2025 | $25.88 | $10.95 | $14.93 | 297,436.0 | +89.92% |
| Apr, 2025 | $16.38 | $7.45 | $8.93 | 363,158.0 | +49.54% |
| Mar, 2025 | $7.92 | $6.25 | $1.67 | 164,698.0 | -5.10% |
| Feb, 2025 | $9.86 | $7.32 | $2.54 | 83,858.0 | -13.27% |
| Jan, 2025 | $10.01 | $8.75 | $1.26 | 61,137.0 | -0.64% |
Live Ventures Inc Stock (LIVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.73 | $8.69 | $2.04 | 86,974.0 | -8.03% |
| Nov, 2024 | $11.90 | $9.00 | $2.90 | 32,386.0 | -8.17% |
| Oct, 2024 | $15.65 | $9.80 | $5.85 | 171,643.0 | -26.26% |
| Sep, 2024 | $18.53 | $14.75 | $3.78 | 218,424.0 | -18.32% |
| Aug, 2024 | $21.45 | $15.20 | $6.25 | 292,271.0 | +4.73% |
| Jul, 2024 | $23.20 | $17.30 | $5.90 | 186,299.0 | -21.33% |
| Jun, 2024 | $25.46 | $22.50 | $2.96 | 95,124.0 | -9.46% |
| May, 2024 | $26.23 | $23.97 | $2.26 | 237,056.0 | -1.88% |
| Apr, 2024 | $27.81 | $24.50 | $3.31 | 150,536.0 | -5.30% |
| Mar, 2024 | $28.45 | $24.12 | $4.33 | 178,832.0 | +2.08% |
| Feb, 2024 | $27.25 | $23.00 | $4.25 | 78,258.0 | +5.43% |
| Jan, 2024 | $27.52 | $24.18 | $3.34 | 77,021.0 | -1.34% |
2.06%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):