15.69
price down icon6.50%   -1.09
pre-market  Pre-market:  15.55   -0.14   -0.89%
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 July 29, 2025, is $15.69.
  • 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 $15.69 now.
  • The 52-week high stock price for LIVE is $25.88, representing a 64.95% increase from the current share price, occurred on May 09, 2025.
  • The 52-week low stock price for LIVE is $6.25, indicating a -60.17% 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
Jul 29, 2025 $19.49 $13.73 $5.76 54,652.0 -6.50%
Jul 28, 2025 $16.78 $15.61 $1.17 10,004.0 +3.39%
Jul 25, 2025 $17.00 $15.39 $1.61 12,733.0 +1.06%
Jul 24, 2025 $16.83 $15.27 $1.56 13,927.0 -1.11%
Jul 23, 2025 $17.00 $16.10 $0.9032 12,623.0 +13.09%
Jul 22, 2025 $14.60 $13.72 $0.8755 15,697.0 +8.18%
Jul 21, 2025 $14.38 $13.27 $1.11 16,701.0 -1.16%
Jul 18, 2025 $14.85 $13.37 $1.48 12,716.0 -8.70%
Jul 17, 2025 $14.87 $13.70 $1.17 20,886.0 +6.21%
Jul 16, 2025 $15.70 $13.44 $2.26 14,793.0 -7.79%
Jul 15, 2025 $15.45 $14.36 $1.09 21,141.0 +7.90%
Jul 14, 2025 $15.54 $13.23 $2.31 22,733.0 -7.20%
Jul 11, 2025 $15.49 $14.63 $0.8626 8,764.0 -1.57%
Jul 10, 2025 $16.87 $14.51 $2.36 19,891.0 -9.07%
Jul 09, 2025 $18.09 $16.36 $1.73 37,738.0 -7.89%
Jul 08, 2025 $18.65 $17.70 $0.9581 9,164.0 +0.92%
Jul 07, 2025 $18.28 $16.36 $1.92 24,565.0 -0.11%
Jul 03, 2025 $20.04 $18.00 $2.04 21,043.0 -3.01%
Jul 02, 2025 $20.55 $17.51 $3.04 30,508.0 -1.85%
Jul 01, 2025 $19.74 $17.33 $2.41 30,686.0 +9.09%

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
Jul, 2025 $20.55 $13.23 $7.32 465,617.0 -9.72%
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%
$6.53
price down icon 1.51%
home_improvement_retail HVT
$21.14
price down icon 3.34%
home_improvement_retail FND
$78.92
price down icon 1.53%
home_improvement_retail LOW
$230.04
price up icon 0.02%
home_improvement_retail HD
$377.34
price up icon 0.03%
Cap:     |  Volume (24h):