Get the Stockscreener App
18.12
1.33%
-0.245
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 October 01, 2025, is $18.12.
- 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 $18.12 now.
- The 52-week high stock price for LIVE is $25.88, representing a 42.79% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for LIVE is $6.25, indicating a -65.52% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $18.59 | $17.75 | $0.835 | 1,477.0 | -1.33% |
| Sep 30, 2025 | $18.66 | $17.55 | $1.11 | 15,388.0 | -1.24% |
| Sep 29, 2025 | $18.86 | $17.84 | $1.02 | 21,049.0 | +0.81% |
| Sep 25, 2025 | $18.45 | $18.38 | $0.07 | 2,768.0 | +0.33% |
| Sep 24, 2025 | $18.52 | $17.20 | $1.32 | 16,415.0 | +4.13% |
| Sep 23, 2025 | $18.43 | $17.66 | $0.7739 | 29,838.0 | -0.84% |
| Sep 22, 2025 | $18.22 | $17.52 | $0.70 | 12,661.0 | -0.06% |
| Sep 19, 2025 | $18.26 | $17.62 | $0.64 | 17,402.0 | -2.68% |
| Sep 18, 2025 | $18.31 | $16.19 | $2.12 | 4,410.0 | +4.39% |
| Sep 17, 2025 | $19.97 | $17.54 | $2.43 | 25,409.0 | -6.93% |
| Sep 16, 2025 | $18.85 | $17.73 | $1.12 | 10,723.0 | +6.30% |
| Sep 15, 2025 | $18.27 | $17.19 | $1.08 | 24,520.0 | +1.14% |
| Sep 12, 2025 | $18.23 | $16.09 | $2.14 | 29,508.0 | +7.15% |
| Sep 11, 2025 | $23.00 | $14.99 | $8.01 | 91,350.0 | -7.05% |
| Sep 10, 2025 | $17.60 | $17.29 | $0.3111 | 1,869.0 | +1.21% |
| Sep 09, 2025 | $17.40 | $17.39 | $0.010 | 3,536.0 | +1.81% |
| Sep 08, 2025 | $18.04 | $16.88 | $1.16 | 11,190.0 | +1.36% |
| Sep 05, 2025 | $16.85 | $15.64 | $1.21 | 12,486.0 | +7.29% |
| Sep 04, 2025 | $17.30 | $15.40 | $1.90 | 23,053.0 | -2.82% |
| Sep 03, 2025 | $20.87 | $16.00 | $4.87 | 67,775.0 | -20.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $23.00 | $14.99 | $8.01 | 430,591.0 | -8.46% |
| 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% |
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% |
1.23%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):