7.55
price down icon1.05%   -0.08
after-market After Hours: 7.55
loading

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 April 01, 2025, is $7.55.
  • 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 $7.55 now.
  • The 52-week high stock price for LIVE is $27.40, representing a 262.91% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for LIVE is $6.25, indicating a -17.22% decrease from the current share price, occurred on March 25, 2025.
  • The closing price of Live Ventures Inc (LIVE) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 01, 2025 $7.60 $7.55 $0.05 968.0 -1.05%
Mar 31, 2025 $7.75 $7.30 $0.4499 2,528.0 +2.97%
Mar 28, 2025 $7.55 $7.40 $0.15 3,098.0 +7.55%
Mar 27, 2025 $7.39 $6.89 $0.50 57,663.0 -1.85%
Mar 26, 2025 $7.20 $6.60 $0.60 21,654.0 +0.29%
Mar 25, 2025 $7.00 $6.25 $0.75 14,377.0 +4.01%
Mar 24, 2025 $6.75 $6.73 $0.0186 539.0 -2.60%
Mar 21, 2025 $7.50 $6.75 $0.753 18,553.0 +2.37%
Mar 20, 2025 $7.12 $6.50 $0.62 16,641.0 -2.74%
Mar 14, 2025 $7.00 $6.94 $0.06 7,144.0 -0.86%
Mar 12, 2025 $7.00 $6.96 $0.04 3,782.0 +0.00%
Mar 11, 2025 $7.18 $7.00 $0.18 1,796.0 -3.58%
Mar 10, 2025 $7.50 $7.25 $0.25 3,481.0 +2.25%
Mar 07, 2025 $7.49 $7.04 $0.45 6,001.0 -5.08%
Mar 06, 2025 $7.49 $7.23 $0.26 5,116.0 -1.84%
Mar 05, 2025 $7.92 $7.62 $0.2967 1,257.0 +2.97%
Mar 04, 2025 $7.65 $7.40 $0.25 511.0 -4.17%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $7.60 $7.55 $0.05 968.0 +0.00%
Mar, 2025 $7.92 $6.25 $1.67 165,666.0 -6.09%
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%

Live Ventures Inc Stock (LIVE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.00 $22.61 $4.39 78,405.0 +2.09%
Nov, 2023 $27.90 $24.88 $3.02 81,148.0 -10.15%
Oct, 2023 $28.70 $25.56 $3.14 126,276.0 -2.12%
Sep, 2023 $29.49 $25.37 $4.12 154,653.0 +4.01%
Aug, 2023 $29.90 $26.01 $3.89 169,670.0 +2.26%
Jul, 2023 $28.90 $25.00 $3.90 173,884.0 +1.49%
Jun, 2023 $28.00 $23.99 $4.01 123,577.0 +4.84%
May, 2023 $31.62 $24.75 $6.87 45,862.0 -20.62%
Apr, 2023 $33.22 $30.50 $2.72 28,906.0 +2.52%
Mar, 2023 $37.76 $27.45 $10.31 108,758.0 -5.33%
Feb, 2023 $36.33 $32.45 $3.88 119,665.0 -4.84%
Jan, 2023 $40.38 $31.63 $8.75 263,024.0 +8.95%
$1.29
price up icon 2.38%
$6.41
price down icon 1.08%
home_improvement_retail HVT
$19.85
price up icon 0.66%
home_improvement_retail FND
$79.88
price down icon 0.73%
home_improvement_retail LOW
$234.01
price up icon 0.33%
Cap:     |  Volume (24h):