5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-8.77%
3 MONTH PERFORMANCE
+74.58%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
+25.74%
1 YEAR PERFORMANCE
+92.25%
Live Ventures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $19.88 | $18.61 (-6.39%) | $19.88 | $18.21 | 7.26 K | $58.36 M |
| 02/13/2026 | $19.19 | $19.80 (3.18%) | $20.33 | $18.99 | 11.10 K | $60.82 M |
| 02/12/2026 | $18.61 | $18.73 (0.64%) | $20.78 | $18.61 | 7.65 K | $57.53 M |
| 02/11/2026 | $20.08 | $19.51 (-2.84%) | $20.08 | $18.83 | 7.14 K | $59.93 M |
| 02/10/2026 | $19.70 | $19.21 (-2.49%) | $19.70 | $19.20 | 3.24 K | $59.01 M |
| 02/09/2026 | $18.13 | $19.21 (5.96%) | $20.20 | $18.13 | 11.92 K | $59.01 M |
| 02/06/2026 | $18.74 | $18.20 (-2.88%) | $18.74 | $18.20 | 2.01 K | $56.09 M |
| 02/05/2026 | $19.20 | $18.89 (-1.61%) | $19.66 | $18.77 | 6.50 K | $58.22 M |
| 02/04/2026 | $20.10 | $19.77 (-1.64%) | $20.10 | $19.16 | 10.60 K | $60.93 M |
| 02/03/2026 | $20.75 | $19.51 (-5.98%) | $20.82 | $19.51 | 8.20 K | $60.13 M |
| 02/02/2026 | $20.41 | $20.60 (0.93%) | $20.85 | $20.41 | 5.44 K | $63.49 M |
| 01/30/2026 | $20.00 | $20.50 (2.5%) | $20.50 | $20.00 | 2.90 K | $63.18 M |
| 01/29/2026 | $20.67 | $20.74 (0.34%) | $21.33 | $20.40 | 3.40 K | $63.92 M |
| 01/28/2026 | $21.15 | $20.35 (-3.78%) | $21.54 | $20.35 | 5.10 K | $62.72 M |
| 01/27/2026 | $20.71 | $21.09 (1.83%) | $21.25 | $20.70 | 8.85 K | $65.00 M |
| 01/26/2026 | $20.64 | $20.50 (-0.68%) | $21.23 | $19.95 | 5.30 K | $63.18 M |
| 01/23/2026 | $20.76 | $20.47 (-1.4%) | $21.00 | $20.46 | 4.40 K | $63.09 M |
| 01/22/2026 | $19.85 | $20.70 (4.28%) | $22.70 | $19.00 | 63.30 K | $63.80 M |
| 01/21/2026 | $20.61 | $19.75 (-4.17%) | $21.69 | $19.75 | 9.40 K | $60.87 M |
| 01/20/2026 | $20.20 | $20.16 (-0.2%) | $20.20 | $20.00 | 2.00 K | $62.13 M |
| 01/16/2026 | $20.40 | $20.40 (0%) | $20.40 | $20.40 | 1.40 K | $62.87 M |
| 01/15/2026 | $19.00 | $20.31 (6.89%) | $21.00 | $19.00 | 7.20 K | $62.59 M |
| 01/14/2026 | $20.50 | $19.64 (-4.2%) | $20.50 | $19.60 | 1.80 K | $60.53 M |
| 01/13/2026 | $20.07 | $20.01 (-0.3%) | $20.18 | $19.67 | 4.44 K | $61.67 M |
| 01/12/2026 | $19.75 | $19.77 (0.1%) | $20.03 | $19.23 | 5.71 K | $60.93 M |
| 01/09/2026 | $20.23 | $19.84 (-1.93%) | $20.23 | $19.35 | 5.13 K | $61.15 M |
| 01/08/2026 | $18.65 | $20.90 (12.06%) | $21.34 | $18.65 | 33.80 K | $64.41 M |
| 01/07/2026 | $18.22 | $18.65 (2.36%) | $18.86 | $18.10 | 6.82 K | $57.48 M |
| 01/06/2026 | $16.48 | $18.73 (13.65%) | $18.73 | $16.48 | 7.64 K | $57.73 M |
| 01/05/2026 | $15.71 | $16.49 (4.96%) | $16.49 | $15.71 | 3.20 K | $50.82 M |
| 01/02/2026 | $14.88 | $15.71 (5.58%) | $16.07 | $14.88 | 3.60 K | $48.42 M |
| 12/31/2025 | $14.00 | $14.80 (5.71%) | $15.50 | $13.95 | 8.63 K | $45.61 M |
| 12/30/2025 | $15.84 | $14.32 (-9.6%) | $15.84 | $14.32 | 8.10 K | $44.13 M |
| 12/29/2025 | $15.50 | $15.02 (-3.1%) | $15.60 | $14.76 | 10.50 K | $46.29 M |
| 12/26/2025 | $15.85 | $15.70 (-0.95%) | $16.09 | $15.70 | 6.00 K | $48.39 M |
| 12/24/2025 | $15.75 | $16.25 (3.17%) | $16.25 | $15.75 | 2.13 K | $50.08 M |
| 12/23/2025 | $15.70 | $15.50 (-1.27%) | $15.80 | $15.15 | 11.10 K | $47.77 M |
| 12/22/2025 | $16.11 | $15.95 (-0.99%) | $16.11 | $15.54 | 2.50 K | $49.16 M |
| 12/19/2025 | $16.47 | $15.65 (-4.98%) | $16.94 | $15.53 | 23.00 K | $48.23 M |
| 12/18/2025 | $14.22 | $15.60 (9.7%) | $15.60 | $14.01 | 21.40 K | $48.08 M |
| 12/17/2025 | $14.76 | $13.64 (-7.59%) | $14.76 | $13.64 | 5.10 K | $42.04 M |
| 12/16/2025 | $15.36 | $14.76 (-3.91%) | $15.36 | $14.76 | 3.60 K | $45.49 M |
| 12/15/2025 | $14.70 | $15.62 (6.26%) | $15.62 | $14.48 | 8.76 K | $48.14 M |
| 12/12/2025 | $14.87 | $14.00 (-5.85%) | $16.04 | $13.01 | 41.90 K | $43.15 M |
| 12/11/2025 | $13.07 | $15.20 (16.3%) | $17.35 | $12.67 | 75.00 K | $46.85 M |
| 12/10/2025 | $12.54 | $12.69 (1.2%) | $13.36 | $12.41 | 16.60 K | $39.11 M |
| 12/09/2025 | $12.85 | $11.77 (-8.4%) | $12.85 | $11.77 | 21.22 K | $36.27 M |
| 12/08/2025 | $11.15 | $12.09 (8.43%) | $12.50 | $11.15 | 8.40 K | $37.26 M |
| 12/05/2025 | $9.99 | $11.44 (14.51%) | $11.50 | $9.99 | 11.82 K | $35.26 M |
| 12/04/2025 | $10.40 | $9.99 (-3.94%) | $10.40 | $9.92 | 3.40 K | $30.79 M |
| 12/03/2025 | $9.71 | $10.42 (7.31%) | $11.74 | $9.71 | 8.00 K | $32.11 M |
| 12/02/2025 | $10.92 | $9.74 (-10.81%) | $12.49 | $9.71 | 15.70 K | $30.02 M |
| 12/01/2025 | $9.37 | $9.85 (5.12%) | $10.38 | $9.32 | 3.44 K | $30.36 M |
| 11/28/2025 | $9.72 | $9.25 (-4.84%) | $9.72 | $9.25 | 1.00 K | $28.51 M |
| 11/26/2025 | $9.93 | $9.22 (-7.15%) | $9.93 | $9.19 | 7.60 K | $28.42 M |
| 11/25/2025 | $9.46 | $9.16 (-3.17%) | $10.12 | $9.05 | 13.13 K | $28.23 M |
| 11/24/2025 | $10.19 | $9.47 (-7.07%) | $10.19 | $9.21 | 11.65 K | $29.19 M |
| 11/21/2025 | $10.50 | $9.85 (-6.19%) | $10.50 | $9.72 | 3.30 K | $30.36 M |
| 11/20/2025 | $10.52 | $9.85 (-6.37%) | $10.52 | $9.61 | 9.20 K | $30.36 M |
| 11/19/2025 | $10.70 | $10.01 (-6.45%) | $10.70 | $10.01 | 1.90 K | $30.85 M |
| 11/18/2025 | $10.66 | $10.32 (-3.19%) | $10.66 | $10.32 | 4.11 K | $31.81 M |
| 11/17/2025 | $11.02 | $10.66 (-3.27%) | $11.04 | $10.39 | 8.22 K | $32.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
