5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
-27.21%
3 MONTH PERFORMANCE
-35.96%
6 MONTH PERFORMANCE
-38.09%
YEAR-TO-DATE PERFORMANCE
+7.82%
1 YEAR PERFORMANCE
+8.06%
Live Ventures Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.40 | $9.99 (-3.94%) | $10.40 | $9.92 | 3.40 K | $30.88 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 |
| 11/14/2025 | $11.36 | $11.09 (-2.38%) | $11.36 | $11.06 | 1.55 K | $34.18 M |
| 11/13/2025 | $11.77 | $11.36 (-3.48%) | $11.79 | $11.00 | 3.20 K | $35.01 M |
| 11/12/2025 | $12.10 | $11.75 (-2.89%) | $12.31 | $11.49 | 8.10 K | $36.21 M |
| 11/11/2025 | $12.17 | $12.05 (-0.99%) | $13.18 | $11.52 | 7.30 K | $37.14 M |
| 11/10/2025 | $13.51 | $12.60 (-6.74%) | $13.51 | $12.60 | 2.92 K | $38.83 M |
| 11/07/2025 | $13.78 | $13.32 (-3.34%) | $13.78 | $12.79 | 4.30 K | $41.05 M |
| 11/06/2025 | $13.91 | $13.52 (-2.8%) | $14.47 | $13.51 | 3.40 K | $41.67 M |
| 11/05/2025 | $14.71 | $14.24 (-3.2%) | $14.71 | $13.56 | 9.41 K | $43.89 M |
| 11/04/2025 | $14.16 | $13.82 (-2.4%) | $14.53 | $13.82 | 4.20 K | $42.59 M |
| 11/03/2025 | $14.67 | $14.29 (-2.59%) | $14.79 | $14.24 | 5.10 K | $44.04 M |
| 10/31/2025 | $12.75 | $13.56 (6.35%) | $14.18 | $12.75 | 4.91 K | $41.79 M |
| 10/30/2025 | $15.20 | $13.80 (-9.21%) | $15.73 | $12.75 | 23.29 K | $42.53 M |
| 10/29/2025 | $15.02 | $15.52 (3.33%) | $16.33 | $15.02 | 2.70 K | $47.83 M |
| 10/28/2025 | $16.05 | $15.80 (-1.56%) | $16.07 | $15.64 | 4.24 K | $48.70 M |
| 10/27/2025 | $16.66 | $16.26 (-2.4%) | $16.66 | $16.20 | 3.80 K | $50.11 M |
| 10/24/2025 | $17.00 | $16.95 (-0.29%) | $17.13 | $16.35 | 3.34 K | $52.24 M |
| 10/23/2025 | $16.95 | $17.00 (0.29%) | $17.00 | $16.89 | 1.50 K | $52.39 M |
| 10/22/2025 | $17.11 | $16.79 (-1.87%) | $17.11 | $16.79 | 1.84 K | $51.75 M |
| 10/21/2025 | $17.09 | $17.12 (0.18%) | $17.12 | $16.73 | 2.10 K | $52.76 M |
| 10/20/2025 | $16.97 | $17.40 (2.53%) | $17.55 | $16.90 | 5.50 K | $53.63 M |
| 10/17/2025 | $16.36 | $16.49 (0.79%) | $16.80 | $16.36 | 3.80 K | $50.82 M |
| 10/16/2025 | $17.25 | $16.99 (-1.51%) | $17.25 | $16.56 | 9.30 K | $52.36 M |
| 10/15/2025 | $17.62 | $17.59 (-0.17%) | $18.78 | $17.20 | 26.74 K | $54.21 M |
| 10/14/2025 | $17.54 | $17.18 (-2.05%) | $17.69 | $17.17 | 5.34 K | $52.95 M |
| 10/13/2025 | $17.13 | $17.63 (2.92%) | $17.63 | $17.08 | 3.00 K | $54.34 M |
| 10/10/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1.41 K | $54.86 M |
| 10/09/2025 | $17.85 | $17.55 (-1.68%) | $17.98 | $17.43 | 7.50 K | $54.09 M |
| 10/08/2025 | $17.98 | $17.67 (-1.72%) | $17.98 | $17.30 | 40.74 K | $54.46 M |
| 10/07/2025 | $18.41 | $17.50 (-4.94%) | $18.82 | $17.14 | 14.51 K | $53.93 M |
| 10/06/2025 | $17.97 | $18.41 (2.45%) | $18.41 | $17.95 | 4.13 K | $56.74 M |
| 10/03/2025 | $18.01 | $18.10 (0.5%) | $18.20 | $17.75 | 6.14 K | $55.78 M |
| 10/02/2025 | $17.79 | $18.36 (3.2%) | $18.36 | $17.79 | 1.63 K | $56.58 M |
| 10/01/2025 | $18.59 | $18.41 (-0.97%) | $18.59 | $17.75 | 8.63 K | $56.74 M |
| 09/30/2025 | $18.45 | $18.37 (-0.43%) | $18.66 | $17.55 | 15.40 K | $56.62 M |
| 09/29/2025 | $18.31 | $18.60 (1.58%) | $18.86 | $17.84 | 21.05 K | $57.32 M |
| 09/26/2025 | $18.45 | $18.45 (0%) | $18.45 | $18.45 | 51 | $56.86 M |
| 09/25/2025 | $18.38 | $18.45 (0.38%) | $18.45 | $18.38 | 2.80 K | $56.86 M |
| 09/24/2025 | $18.35 | $18.39 (0.22%) | $18.52 | $17.20 | 16.42 K | $56.68 M |
| 09/23/2025 | $18.04 | $17.66 (-2.11%) | $18.43 | $17.66 | 29.84 K | $54.43 M |
| 09/22/2025 | $17.82 | $17.81 (-0.06%) | $18.22 | $17.52 | 12.70 K | $54.89 M |
| 09/19/2025 | $17.73 | $17.82 (0.51%) | $18.26 | $17.62 | 17.41 K | $54.92 M |
| 09/18/2025 | $17.99 | $18.31 (1.78%) | $18.31 | $16.19 | 4.53 K | $56.43 M |
| 09/17/2025 | $19.97 | $17.54 (-12.17%) | $19.97 | $17.54 | 25.50 K | $54.06 M |
| 09/16/2025 | $17.73 | $18.85 (6.32%) | $18.85 | $17.73 | 10.73 K | $58.10 M |
| 09/15/2025 | $17.19 | $17.73 (3.14%) | $18.27 | $17.19 | 24.52 K | $54.64 M |
| 09/12/2025 | $16.09 | $17.53 (8.95%) | $18.23 | $16.09 | 29.52 K | $54.03 M |
| 09/11/2025 | $17.58 | $16.36 (-6.94%) | $23.00 | $14.99 | 91.41 K | $50.42 M |
| 09/10/2025 | $17.37 | $17.60 (1.32%) | $17.60 | $17.29 | 1.90 K | $54.24 M |
| 09/09/2025 | $17.40 | $17.39 (-0.06%) | $17.40 | $17.39 | 3.54 K | $53.60 M |
| 09/08/2025 | $17.67 | $17.08 (-3.34%) | $18.04 | $16.88 | 11.20 K | $52.64 M |
| 09/05/2025 | $15.88 | $16.85 (6.11%) | $16.85 | $15.64 | 12.55 K | $51.93 M |
| 09/04/2025 | $17.11 | $15.71 (-8.18%) | $17.30 | $15.40 | 23.10 K | $48.42 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.
