Get the Stockscreener App
9.02
2.06%
-0.19
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 September 02, 2026, is $9.02.
- 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 $9.02 now.
- The 52-week high stock price for LIVE is $23.00, representing a 154.99% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for LIVE is $8.50, indicating a -5.76% decrease from the current share price, occurred on May 18, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $9.56 | $8.91 | $0.65 | 17,514.0 | -2.06% |
| Sep 01, 2026 | $10.15 | $8.90 | $1.25 | 15,456.0 | -1.39% |
| Aug 31, 2026 | $10.18 | $9.22 | $0.96 | 4,522.0 | +1.63% |
| Aug 28, 2026 | $9.67 | $9.19 | $0.4848 | 4,150.0 | -1.29% |
| Aug 27, 2026 | $9.79 | $9.30 | $0.4892 | 5,597.0 | -2.10% |
| Aug 26, 2026 | $10.07 | $9.39 | $0.6845 | 8,057.0 | +1.39% |
| Aug 25, 2026 | $10.15 | $9.27 | $0.89 | 6,673.0 | -0.53% |
| Aug 24, 2026 | $9.50 | $9.24 | $0.26 | 7,083.0 | -0.75% |
| Aug 21, 2026 | $9.97 | $9.44 | $0.535 | 7,089.0 | +3.05% |
| Aug 20, 2026 | $9.87 | $8.90 | $0.9695 | 23,848.0 | -7.89% |
| Aug 19, 2026 | $10.07 | $9.70 | $0.375 | 4,948.0 | -0.94% |
| Aug 18, 2026 | $10.47 | $10.11 | $0.3612 | 4,381.0 | +0.45% |
| Aug 17, 2026 | $10.75 | $9.60 | $1.15 | 7,706.0 | -3.32% |
| Aug 14, 2026 | $10.83 | $10.25 | $0.5799 | 11,516.0 | +3.84% |
| Aug 13, 2026 | $10.89 | $9.96 | $0.93 | 11,732.0 | -8.07% |
| Aug 12, 2026 | $10.90 | $9.27 | $1.63 | 24,526.0 | +5.31% |
| Aug 11, 2026 | $10.35 | $9.80 | $0.55 | 3,538.0 | +3.50% |
| Aug 10, 2026 | $10.32 | $9.41 | $0.91 | 78,962.0 | +3.84% |
| Aug 07, 2026 | $9.96 | $9.44 | $0.52 | 9,719.0 | -0.10% |
| Aug 06, 2026 | $10.10 | $9.28 | $0.82 | 7,480.0 | +0.52% |
| Aug 05, 2026 | $10.40 | $9.55 | $0.85 | 8,077.0 | +1.48% |
| Aug 04, 2026 | $10.18 | $9.45 | $0.7263 | 4,786.0 | -2.98% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $10.15 | $8.90 | $1.25 | 50,484.0 | -3.43% |
| Aug, 2026 | $11.00 | $8.90 | $2.10 | 261,533.0 | -3.81% |
| Jul, 2026 | $11.78 | $9.15 | $2.63 | 249,568.0 | -2.90% |
| Jun, 2026 | $11.70 | $8.68 | $3.02 | 164,050.0 | -2.44% |
| May, 2026 | $14.00 | $8.50 | $5.50 | 204,336.0 | -22.05% |
| 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% |
2.61%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):