-
5 DAY PERFORMANCE
-0.46% -
1 MONTH PERFORMANCE
-18.34% -
3 MONTH PERFORMANCE
-32.58% -
6 MONTH PERFORMANCE
-44.53% -
YEAR-TO-DATE PERFORMANCE
-39.88% -
1 YEAR PERFORMANCE
-46.02%
Live Ventures Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.20 | $15.27 (0.46%) | $15.27 | $15.00 | 2,480 | $47.95 M |
| 09/27/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 800 | $47.10 M |
| 09/26/2024 | $15.65 | $15.34 (-1.98%) | $15.80 | $15.34 | 11,910 | $48.17 M |
| 09/25/2024 | $15.66 | $15.73 (0.45%) | $15.99 | $15.27 | 17,000 | $49.40 M |
| 09/24/2024 | $15.90 | $15.89 (-0.06%) | $15.90 | $15.61 | 1,731 | $49.90 M |
| 09/23/2024 | $16.28 | $16.02 (-1.6%) | $16.28 | $15.51 | 5,338 | $50.31 M |
| 09/20/2024 | $14.75 | $16.06 (8.88%) | $16.60 | $14.75 | 25,705 | $50.43 M |
| 09/19/2024 | $15.64 | $15.15 (-3.13%) | $15.64 | $14.90 | 8,300 | $47.57 M |
| 09/18/2024 | $16.45 | $15.63 (-4.98%) | $17.24 | $15.63 | 5,822 | $49.08 M |
| 09/17/2024 | $17.15 | $16.49 (-3.85%) | $17.58 | $15.95 | 41,629 | $51.78 M |
| 09/16/2024 | $17.35 | $17.48 (0.75%) | $17.52 | $17.35 | 5,900 | $54.89 M |
| 09/13/2024 | $17.32 | $17.53 (1.21%) | $17.54 | $17.32 | 8,200 | $55.05 M |
| 09/12/2024 | $17.39 | $17.15 (-1.38%) | $17.49 | $17.00 | 4,641 | $53.85 M |
| 09/11/2024 | $17.39 | $17.35 (-0.23%) | $17.39 | $17.29 | 900 | $54.48 M |
| 09/10/2024 | $17.55 | $17.40 (-0.85%) | $17.55 | $17.39 | 2,500 | $54.64 M |
| 09/09/2024 | $17.57 | $17.48 (-0.51%) | $17.90 | $17.40 | 5,500 | $54.89 M |
| 09/06/2024 | $17.80 | $17.55 (-1.4%) | $17.90 | $17.30 | 10,838 | $55.11 M |
| 09/05/2024 | $18.05 | $17.92 (-0.72%) | $18.20 | $17.80 | 17,200 | $56.27 M |
| 09/04/2024 | $17.96 | $18.18 (1.22%) | $18.53 | $17.94 | 15,300 | $57.09 M |
| 09/03/2024 | $18.40 | $17.97 (-2.34%) | $18.50 | $17.82 | 28,008 | $56.43 M |
| 08/30/2024 | $18.59 | $18.70 (0.59%) | $18.70 | $18.16 | 7,200 | $58.72 M |
| 08/29/2024 | $18.29 | $18.49 (1.09%) | $18.52 | $18.29 | 4,017 | $58.06 M |
| 08/28/2024 | $18.43 | $18.30 (-0.71%) | $18.78 | $18.15 | 15,130 | $57.47 M |
| 08/27/2024 | $17.46 | $18.27 (4.64%) | $18.28 | $17.29 | 10,724 | $57.37 M |
| 08/26/2024 | $18.51 | $17.35 (-6.27%) | $18.51 | $17.35 | 9,400 | $54.48 M |
| 08/23/2024 | $17.57 | $18.49 (5.24%) | $18.49 | $17.50 | 12,000 | $58.06 M |
| 08/22/2024 | $17.15 | $17.58 (2.51%) | $17.58 | $16.57 | 16,800 | $55.20 M |
| 08/21/2024 | $15.50 | $16.87 (8.84%) | $17.32 | $15.50 | 14,405 | $52.98 M |
| 08/20/2024 | $16.96 | $16.66 (-1.77%) | $17.25 | $16.20 | 17,809 | $52.32 M |
| 08/19/2024 | $15.99 | $16.51 (3.25%) | $17.01 | $15.99 | 16,800 | $51.84 M |
| 08/16/2024 | $15.75 | $16.20 (2.86%) | $16.20 | $15.38 | 10,145 | $50.87 M |
| 08/15/2024 | $16.24 | $16.20 (-0.25%) | $18.00 | $15.61 | 66,000 | $50.87 M |
| 08/14/2024 | $17.15 | $16.63 (-3.03%) | $17.15 | $16.56 | 8,632 | $52.22 M |
| 08/13/2024 | $19.56 | $17.25 (-11.81%) | $19.79 | $17.00 | 26,800 | $54.17 M |
| 08/12/2024 | $19.89 | $20.25 (1.81%) | $20.25 | $19.59 | 1,800 | $63.59 M |
| 08/09/2024 | $19.99 | $19.98 (-0.05%) | $20.00 | $19.98 | 4,100 | $62.74 M |
| 08/08/2024 | $20.25 | $20.21 (-0.2%) | $20.30 | $19.80 | 6,309 | $63.46 M |
| 08/07/2024 | $21.30 | $20.45 (-3.99%) | $21.30 | $20.33 | 12,414 | $64.22 M |
| 08/06/2024 | $18.48 | $21.35 (15.53%) | $21.45 | $18.48 | 14,906 | $67.04 M |
| 08/05/2024 | $15.25 | $18.48 (21.18%) | $18.48 | $15.20 | 12,305 | $58.03 M |
| 08/02/2024 | $17.62 | $16.69 (-5.28%) | $17.87 | $16.69 | 1,605 | $52.65 M |
| 08/01/2024 | $18.75 | $17.59 (-6.19%) | $18.75 | $17.59 | 3,233 | $55.49 M |
| 07/31/2024 | $18.20 | $17.85 (-1.92%) | $18.27 | $17.85 | 2,300 | $56.31 M |
| 07/30/2024 | $18.41 | $18.36 (-0.27%) | $18.57 | $18.00 | 945 | $57.92 M |
| 07/29/2024 | $18.74 | $18.32 (-2.24%) | $19.49 | $18.32 | 6,337 | $57.80 M |
| 07/26/2024 | $19.30 | $19.10 (-1.04%) | $19.40 | $18.79 | 3,321 | $60.26 M |
| 07/25/2024 | $17.95 | $19.20 (6.96%) | $19.27 | $17.95 | 10,900 | $60.57 M |
| 07/24/2024 | $18.24 | $18.25 (0.05%) | $18.47 | $18.06 | 2,416 | $57.57 M |
| 07/23/2024 | $17.86 | $18.13 (1.51%) | $18.14 | $17.86 | 3,020 | $57.20 M |
| 07/22/2024 | $18.24 | $18.15 (-0.49%) | $18.89 | $17.76 | 1,717 | $57.26 M |
| 07/19/2024 | $18.02 | $18.50 (2.66%) | $18.50 | $17.30 | 1,841 | $58.36 M |
| 07/18/2024 | $20.26 | $18.01 (-11.11%) | $20.46 | $17.58 | 21,400 | $56.82 M |
| 07/17/2024 | $20.50 | $20.47 (-0.15%) | $20.83 | $20.04 | 10,204 | $64.58 M |
| 07/16/2024 | $21.49 | $20.90 (-2.75%) | $21.61 | $20.84 | 5,286 | $65.93 M |
| 07/15/2024 | $21.54 | $21.55 (0.05%) | $21.79 | $21.54 | 1,304 | $67.99 M |
| 07/12/2024 | $22.00 | $21.53 (-2.14%) | $22.30 | $21.50 | 11,627 | $67.92 M |
| 07/11/2024 | $21.84 | $21.83 (-0.05%) | $22.71 | $21.70 | 13,149 | $68.87 M |
| 07/10/2024 | $21.92 | $21.83 (-0.41%) | $22.50 | $21.51 | 31,126 | $68.87 M |
| 07/09/2024 | $21.85 | $22.12 (1.24%) | $22.42 | $21.50 | 12,410 | $69.78 M |
| 07/08/2024 | $21.54 | $22.25 (3.3%) | $22.28 | $21.54 | 10,607 | $70.19 M |
| 07/05/2024 | $21.99 | $21.71 (-1.27%) | $21.99 | $21.70 | 1,144 | $68.49 M |
| 07/03/2024 | $21.20 | $22.05 (4.01%) | $22.07 | $20.67 | 11,340 | $69.56 M |
| 07/02/2024 | $22.65 | $21.14 (-6.67%) | $23.20 | $21.13 | 12,705 | $66.69 M |
| 07/01/2024 | $21.50 | $22.65 (5.35%) | $22.67 | $21.45 | 11,385 | $71.46 M |