5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+44.03%
3 MONTH PERFORMANCE
+23.19%
6 MONTH PERFORMANCE
+5.18%
YEAR-TO-DATE PERFORMANCE
+24.12%
1 YEAR PERFORMANCE
-54.98%
Live Ventures Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.01 | $11.37 (3.27%) | $11.68 | $10.96 | 59.33 K | $35.53 M |
| 05/01/2025 | $11.36 | $10.95 (-3.61%) | $11.36 | $10.95 | 1.40 K | $34.21 M |
| 04/30/2025 | $11.69 | $11.41 (-2.4%) | $11.69 | $11.41 | 1.70 K | $35.65 M |
| 04/29/2025 | $10.75 | $10.77 (0.19%) | $11.20 | $10.75 | 900 | $33.65 M |
| 04/28/2025 | $10.51 | $11.13 (5.9%) | $11.13 | $10.51 | 3.20 K | $34.78 M |
| 04/25/2025 | $10.85 | $10.72 (-1.2%) | $10.85 | $10.37 | 2.80 K | $33.50 M |
| 04/24/2025 | $11.21 | $10.40 (-7.23%) | $11.21 | $10.37 | 3.25 K | $32.50 M |
| 04/23/2025 | $10.32 | $10.88 (5.43%) | $10.88 | $10.02 | 4.00 K | $34.00 M |
| 04/22/2025 | $10.80 | $10.80 (0%) | $10.84 | $10.80 | 1.84 K | $33.75 M |
| 04/21/2025 | $10.43 | $10.90 (4.51%) | $10.90 | $10.43 | 2.60 K | $34.06 M |
| 04/17/2025 | $11.32 | $11.06 (-2.3%) | $11.99 | $11.06 | 5.80 K | $34.56 M |
| 04/16/2025 | $12.51 | $11.38 (-9.03%) | $16.38 | $10.97 | 202.43 K | $35.56 M |
| 04/15/2025 | $9.70 | $11.70 (20.62%) | $13.02 | $9.05 | 44.23 K | $36.56 M |
| 04/14/2025 | $9.05 | $9.51 (5.08%) | $9.51 | $8.58 | 13.80 K | $29.71 M |
| 04/11/2025 | $7.78 | $8.55 (9.9%) | $8.88 | $7.78 | 59.82 K | $26.72 M |
| 04/10/2025 | $7.83 | $8.19 (4.6%) | $8.19 | $7.45 | 4.42 K | $25.59 M |
| 04/09/2025 | $7.55 | $8.09 (7.15%) | $8.09 | $7.55 | 1.40 K | $25.28 M |
| 04/08/2025 | $7.70 | $8.07 (4.81%) | $8.18 | $7.57 | 3.00 K | $25.22 M |
| 04/07/2025 | $8.25 | $8.25 (0%) | $8.25 | $8.25 | 0 | $25.78 M |
| 04/04/2025 | $7.46 | $8.25 (10.59%) | $8.25 | $7.46 | 5.13 K | $25.78 M |
| 04/03/2025 | $7.53 | $8.04 (6.77%) | $8.04 | $7.49 | 1.70 K | $25.12 M |
| 04/02/2025 | $7.66 | $7.70 (0.52%) | $7.70 | $7.66 | 805 | $24.06 M |
| 04/01/2025 | $7.60 | $7.55 (-0.66%) | $7.60 | $7.55 | 1.00 K | $23.59 M |
| 03/31/2025 | $7.75 | $7.63 (-1.55%) | $7.75 | $7.30 | 2.53 K | $23.84 M |
| 03/28/2025 | $7.54 | $7.41 (-1.72%) | $7.55 | $7.40 | 3.10 K | $23.15 M |
| 03/27/2025 | $6.98 | $6.89 (-1.29%) | $7.39 | $6.89 | 58.02 K | $21.53 M |
| 03/26/2025 | $7.00 | $7.02 (0.29%) | $7.20 | $6.60 | 21.70 K | $21.93 M |
| 03/25/2025 | $6.95 | $7.00 (0.72%) | $7.00 | $6.25 | 61.63 K | $21.87 M |
| 03/24/2025 | $6.75 | $6.73 (-0.3%) | $6.75 | $6.73 | 540 | $21.03 M |
| 03/21/2025 | $6.75 | $6.91 (2.37%) | $7.50 | $6.75 | 18.60 K | $21.59 M |
| 03/20/2025 | $6.54 | $6.75 (3.21%) | $7.12 | $6.50 | 16.64 K | $21.09 M |
| 03/19/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 0 | $21.68 M |
| 03/18/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 0 | $21.68 M |
| 03/17/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 0 | $21.68 M |
| 03/14/2025 | $6.96 | $6.94 (-0.29%) | $7.00 | $6.94 | 7.24 K | $21.68 M |
| 03/13/2025 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $21.87 M |
| 03/12/2025 | $6.98 | $7.00 (0.29%) | $7.00 | $6.96 | 3.80 K | $21.87 M |
| 03/11/2025 | $7.03 | $7.00 (-0.43%) | $7.18 | $7.00 | 1.80 K | $21.87 M |
| 03/10/2025 | $7.50 | $7.26 (-3.2%) | $7.50 | $7.25 | 3.50 K | $22.68 M |
| 03/07/2025 | $7.04 | $7.10 (0.85%) | $7.49 | $7.04 | 6.00 K | $22.18 M |
| 03/06/2025 | $7.27 | $7.48 (2.89%) | $7.49 | $7.23 | 5.12 K | $23.37 M |
| 03/05/2025 | $7.92 | $7.62 (-3.79%) | $7.92 | $7.62 | 1.30 K | $23.81 M |
| 03/04/2025 | $7.23 | $7.40 (2.35%) | $7.65 | $7.23 | 2.31 K | $23.12 M |
| 03/03/2025 | $7.72 | $7.72 (0%) | $7.72 | $7.72 | 600 | $24.12 M |
| 02/28/2025 | $8.00 | $8.04 (0.5%) | $8.39 | $7.32 | 9.00 K | $25.12 M |
| 02/27/2025 | $7.44 | $7.83 (5.24%) | $7.83 | $7.44 | 3.80 K | $24.47 M |
| 02/26/2025 | $8.26 | $7.67 (-7.14%) | $8.37 | $7.67 | 12.43 K | $23.97 M |
| 02/25/2025 | $7.88 | $8.12 (3.05%) | $8.12 | $7.76 | 11.73 K | $25.37 M |
| 02/24/2025 | $7.79 | $7.77 (-0.26%) | $7.99 | $7.77 | 17.70 K | $24.28 M |
| 02/21/2025 | $7.62 | $7.71 (1.18%) | $7.98 | $7.62 | 5.11 K | $24.09 M |
| 02/20/2025 | $8.28 | $7.94 (-4.11%) | $8.45 | $7.93 | 42.51 K | $24.81 M |
| 02/19/2025 | $8.25 | $8.12 (-1.58%) | $8.99 | $8.11 | 3.10 K | $25.37 M |
| 02/18/2025 | $9.46 | $8.63 (-8.77%) | $9.46 | $8.08 | 7.20 K | $26.97 M |
| 02/14/2025 | $9.86 | $9.68 (-1.83%) | $9.86 | $9.30 | 1.54 K | $30.25 M |
| 02/13/2025 | $9.31 | $9.66 (3.76%) | $9.66 | $9.04 | 4.20 K | $30.18 M |
| 02/12/2025 | $9.41 | $9.31 (-1.06%) | $9.45 | $9.26 | 2.43 K | $29.09 M |
| 02/11/2025 | $9.20 | $9.00 (-2.17%) | $9.20 | $9.00 | 4.10 K | $28.12 M |
| 02/10/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 1.73 K | $28.90 M |
| 02/07/2025 | $9.45 | $9.25 (-2.12%) | $9.45 | $9.25 | 1.73 K | $28.90 M |
| 02/06/2025 | $9.44 | $9.44 (0%) | $9.44 | $9.44 | 625 | $29.50 M |
| 02/05/2025 | $9.60 | $9.69 (0.94%) | $9.69 | $9.60 | 1.11 K | $30.28 M |
| 02/04/2025 | $9.85 | $9.45 (-4.06%) | $9.85 | $9.45 | 4.70 K | $29.53 M |
| 02/03/2025 | $9.46 | $9.40 (-0.63%) | $9.46 | $9.40 | 543 | $29.37 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.
