Live Ventures (LIVE)
NASDAQ: LIVE
· Real-Time Price · USD
16.70
0.99 (6.34%)
At close: Sep 05, 2025, 3:59 PM
16.98
1.71%
After-hours: Sep 05, 2025, 04:10 PM EDT
LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.88 | 16.85 | 15.64 | 16.85 | 16.85 | 7.26% | 12,437 |
| Sep 4, 2025 | 17.11 | 17.30 | 15.40 | 15.71 | 15.71 | -2.78% | 23,100 |
| Sep 3, 2025 | 19.56 | 20.87 | 16.00 | 16.16 | 16.16 | -20.16% | 67,800 |
| Sep 2, 2025 | 19.83 | 20.24 | 19.37 | 20.24 | 20.24 | 2.22% | 7,800 |
| Aug 29, 2025 | 20.01 | 20.01 | 19.39 | 19.80 | 19.80 | -1.15% | 7,700 |
| Aug 28, 2025 | 20.51 | 20.51 | 19.36 | 20.03 | 20.03 | 1.01% | 14,310 |
| Aug 27, 2025 | 19.79 | 20.30 | 19.68 | 19.83 | 19.83 | 2.37% | 19,800 |
| Aug 26, 2025 | 18.75 | 19.40 | 18.64 | 19.37 | 19.37 | 5.73% | 9,100 |
| Aug 25, 2025 | 18.69 | 18.80 | 17.54 | 18.32 | 18.32 | -1.98% | 13,445 |
| Aug 22, 2025 | 17.95 | 18.75 | 17.95 | 18.69 | 18.69 | 2.58% | 8,339 |
| Aug 21, 2025 | 19.04 | 19.04 | 17.13 | 18.22 | 18.22 | -5.40% | 16,400 |
| Aug 20, 2025 | 18.13 | 19.50 | 18.13 | 19.26 | 19.26 | 5.53% | 20,430 |
| Aug 19, 2025 | 18.36 | 18.88 | 17.63 | 18.25 | 18.25 | 0.39% | 22,900 |
| Aug 18, 2025 | 18.02 | 18.61 | 17.13 | 18.18 | 18.18 | 0.89% | 35,400 |
| Aug 15, 2025 | 19.62 | 19.88 | 17.73 | 18.02 | 18.02 | -7.16% | 49,841 |
| Aug 14, 2025 | 15.41 | 25.42 | 15.02 | 19.41 | 19.41 | 27.87% | 543,332 |
| Aug 13, 2025 | 14.45 | 15.55 | 14.18 | 15.18 | 15.18 | 1.95% | 11,135 |
| Aug 12, 2025 | 14.82 | 15.25 | 13.71 | 14.89 | 14.89 | -2.74% | 26,100 |
| Aug 11, 2025 | 13.70 | 15.31 | 13.70 | 15.31 | 15.31 | 6.76% | 7,133 |
| Aug 8, 2025 | 14.28 | 14.55 | 13.79 | 14.34 | 14.34 | -2.45% | 9,003 |