Live Ventures (LIVE)
NASDAQ: LIVE
· Real-Time Price · USD
18.13
-0.26 (-1.41%)
At close: Sep 26, 2025, 3:59 PM
18.15
0.11%
After-hours: Sep 26, 2025, 04:10 PM EDT
LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.01 | 18.32 | 17.82 | 18.13 | 18.13 | -1.73% | 51 |
| Sep 25, 2025 | 18.38 | 18.45 | 18.38 | 18.45 | 18.45 | 0.33% | 2,800 |
| Sep 24, 2025 | 18.35 | 18.52 | 17.20 | 18.39 | 18.39 | 4.13% | 16,420 |
| Sep 23, 2025 | 18.04 | 18.43 | 17.66 | 17.66 | 17.66 | -0.84% | 29,838 |
| Sep 22, 2025 | 17.82 | 18.22 | 17.52 | 17.81 | 17.81 | -0.06% | 12,700 |
| Sep 19, 2025 | 17.73 | 18.26 | 17.62 | 17.82 | 17.82 | -2.68% | 17,408 |
| Sep 18, 2025 | 17.99 | 18.31 | 16.19 | 18.31 | 18.31 | 4.39% | 4,532 |
| Sep 17, 2025 | 19.97 | 19.97 | 17.54 | 17.54 | 17.54 | -6.95% | 25,500 |
| Sep 16, 2025 | 17.73 | 18.85 | 17.73 | 18.85 | 18.85 | 6.32% | 10,728 |
| Sep 15, 2025 | 17.19 | 18.27 | 17.19 | 17.73 | 17.73 | 1.14% | 24,520 |
| Sep 12, 2025 | 16.09 | 18.23 | 16.09 | 17.53 | 17.53 | 7.15% | 29,518 |
| Sep 11, 2025 | 17.58 | 23.00 | 14.99 | 16.36 | 16.36 | -7.05% | 91,409 |
| Sep 10, 2025 | 17.37 | 17.60 | 17.29 | 17.60 | 17.60 | 1.21% | 1,900 |
| Sep 9, 2025 | 17.40 | 17.40 | 17.39 | 17.39 | 17.39 | 1.81% | 3,537 |
| Sep 8, 2025 | 17.67 | 18.04 | 16.88 | 17.08 | 17.08 | 1.36% | 11,200 |
| Sep 5, 2025 | 15.88 | 16.85 | 15.64 | 16.85 | 16.85 | 7.26% | 12,553 |
| 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 |