Live Ventures Incorporated - Common Stock (LIVE)
13.28
-0.70 (-5.01%)
NASDAQ · Last Trade: Mar 5th, 12:55 PM EST
Historical Prices For Live Ventures Incorporated - Common Stock (LIVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 12.94 | 13.98 | 12.69 | 13.98 | 1,741 | 13.98 |
| 3/03/2026 | 13.44 | 14.28 | 13.02 | 13.41 | 20,971 | 13.41 |
| 3/02/2026 | 13.99 | 15.39 | 12.37 | 12.80 | 7,610 | 12.80 |
| 2/27/2026 | 13.91 | 14.15 | 13.91 | 13.96 | 1,281 | 13.96 |
| 2/26/2026 | 15.60 | 15.60 | 14.74 | 15.00 | 2,445 | 15.00 |
| 2/25/2026 | 15.76 | 16.30 | 15.68 | 16.15 | 4,151 | 16.15 |
| 2/24/2026 | 16.79 | 16.79 | 16.00 | 16.00 | 7,129 | 16.00 |
| 2/23/2026 | 17.74 | 18.11 | 16.65 | 16.65 | 6,389 | 16.65 |
| 2/20/2026 | 18.10 | 18.22 | 17.34 | 17.34 | 5,427 | 17.34 |
| 2/19/2026 | 18.60 | 18.67 | 18.01 | 18.01 | 3,207 | 18.01 |
| 2/18/2026 | 18.79 | 18.79 | 18.53 | 18.67 | 1,503 | 18.67 |
| 2/17/2026 | 19.88 | 19.88 | 18.21 | 18.61 | 7,267 | 18.61 |
| 2/13/2026 | 19.19 | 20.33 | 18.99 | 19.80 | 11,059 | 19.80 |
| 2/12/2026 | 18.61 | 20.78 | 18.61 | 18.73 | 7,618 | 18.73 |
| 2/11/2026 | 20.08 | 20.08 | 18.83 | 19.51 | 7,143 | 19.51 |
| 2/10/2026 | 19.70 | 19.70 | 19.20 | 19.21 | 3,244 | 19.21 |
| 2/09/2026 | 18.13 | 20.20 | 18.13 | 19.21 | 11,924 | 19.21 |
| 2/06/2026 | 18.74 | 18.74 | 18.20 | 18.20 | 2,007 | 18.20 |
| 2/05/2026 | 19.20 | 19.66 | 18.77 | 18.89 | 6,492 | 18.89 |
| 2/04/2026 | 20.10 | 20.10 | 19.16 | 19.77 | 10,561 | 19.77 |
| 2/03/2026 | 20.75 | 20.82 | 19.51 | 19.51 | 8,170 | 19.51 |
| 2/02/2026 | 20.41 | 20.85 | 20.41 | 20.60 | 5,444 | 20.60 |
| 1/30/2026 | 20.00 | 20.50 | 20.00 | 20.50 | 2,887 | 20.50 |
| 1/29/2026 | 20.67 | 21.33 | 20.39 | 20.74 | 3,400 | 20.74 |
| 1/28/2026 | 21.15 | 21.54 | 20.35 | 20.35 | 5,069 | 20.35 |
| 1/27/2026 | 20.70 | 21.25 | 20.70 | 21.09 | 8,840 | 21.09 |
| 1/26/2026 | 20.64 | 21.23 | 19.95 | 20.50 | 5,278 | 20.50 |
| 1/23/2026 | 20.76 | 21.00 | 20.46 | 20.47 | 4,366 | 20.47 |
| 1/22/2026 | 19.85 | 22.70 | 19.00 | 20.70 | 63,299 | 20.70 |
| 1/21/2026 | 20.61 | 21.69 | 19.75 | 19.75 | 9,392 | 19.75 |
| 1/20/2026 | 20.20 | 20.20 | 20.00 | 20.16 | 2,001 | 20.16 |
| 1/16/2026 | 20.40 | 20.40 | 20.40 | 20.40 | 1,355 | 20.40 |
| 1/15/2026 | 19.00 | 21.00 | 19.00 | 20.31 | 7,192 | 20.31 |
| 1/14/2026 | 20.50 | 20.50 | 19.60 | 19.64 | 1,762 | 19.64 |
| 1/13/2026 | 20.07 | 20.18 | 19.67 | 20.01 | 4,440 | 20.01 |
| 1/12/2026 | 19.75 | 20.03 | 19.23 | 19.77 | 5,712 | 19.77 |
| 1/09/2026 | 20.23 | 20.23 | 19.34 | 19.84 | 5,129 | 19.84 |
| 1/08/2026 | 18.65 | 21.34 | 18.65 | 20.90 | 33,774 | 20.90 |
| 1/07/2026 | 18.22 | 18.86 | 18.10 | 18.65 | 6,813 | 18.65 |
| 1/06/2026 | 16.48 | 18.73 | 16.48 | 18.73 | 7,640 | 18.73 |
| 1/05/2026 | 15.71 | 16.49 | 15.71 | 16.49 | 3,197 | 16.49 |
| 1/02/2026 | 14.88 | 16.07 | 14.88 | 15.71 | 3,550 | 15.71 |
| 12/31/2025 | 14.00 | 15.50 | 13.95 | 14.80 | 8,632 | 14.80 |
| 12/30/2025 | 15.84 | 15.84 | 14.32 | 14.32 | 8,070 | 14.32 |
| 12/29/2025 | 15.50 | 15.60 | 14.76 | 15.02 | 10,495 | 15.02 |
| 12/26/2025 | 15.85 | 16.09 | 15.70 | 15.70 | 5,987 | 15.70 |
| 12/24/2025 | 15.75 | 16.25 | 15.75 | 16.25 | 2,132 | 16.25 |
| 12/23/2025 | 15.70 | 15.80 | 15.15 | 15.50 | 11,101 | 15.50 |
| 12/22/2025 | 16.11 | 16.11 | 15.54 | 15.95 | 2,480 | 15.95 |
| 12/19/2025 | 16.47 | 16.94 | 15.53 | 15.65 | 22,987 | 15.65 |
| 12/18/2025 | 14.22 | 15.60 | 14.01 | 15.60 | 21,394 | 15.60 |
| 12/17/2025 | 14.76 | 14.76 | 13.64 | 13.64 | 5,054 | 13.64 |
| 12/16/2025 | 15.36 | 15.36 | 14.76 | 14.76 | 3,585 | 14.76 |
| 12/15/2025 | 14.70 | 15.62 | 14.48 | 15.62 | 8,653 | 15.62 |
| 12/12/2025 | 14.87 | 16.04 | 13.01 | 14.00 | 41,850 | 14.00 |
| 12/11/2025 | 13.07 | 17.35 | 12.67 | 15.20 | 52,489 | 15.20 |
| 12/10/2025 | 12.54 | 13.36 | 12.41 | 12.69 | 16,567 | 12.69 |
| 12/09/2025 | 12.85 | 12.85 | 11.77 | 11.77 | 21,215 | 11.77 |
| 12/08/2025 | 11.15 | 12.50 | 11.15 | 12.09 | 8,374 | 12.09 |
| 12/05/2025 | 9.99 | 11.50 | 9.99 | 11.44 | 11,815 | 11.44 |