Live Ventures Incorporated - LIVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.45	18.45	18.45	18.45	18.45	51
September 25, 2025	18.38	18.45	18.45	18.45	18.38	2,800
September 24, 2025	18.35	18.39	18.39	18.52	17.2	16,420
September 23, 2025	18.04	17.66	17.66	18.43	17.66	29,838
September 22, 2025	17.82	17.81	17.81	18.22	17.52	12,700
September 19, 2025	17.73	17.82	17.82	18.26	17.62	17,402
September 18, 2025	17.99	18.31	18.31	18.31	16.19	4,407
September 17, 2025	19.97	17.54	17.54	19.97	17.54	25,500
September 16, 2025	17.73	18.85	18.85	18.85	17.73	10,728
September 15, 2025	17.19	17.73	17.73	18.27	17.19	24,520
September 12, 2025	16.09	17.53	17.53	18.23	16.09	29,518
September 11, 2025	17.58	16.36	16.36	23	14.99	91,409
September 10, 2025	17.37	17.6	17.6	17.6	17.29	1,900
September 09, 2025	17.4	17.39	17.39	17.4	17.39	3,537
September 08, 2025	17.67	17.08	17.08	18.04	16.88	11,200
September 05, 2025	15.88	16.85	16.85	16.86	15.64	12,437
September 04, 2025	17.11	15.71	15.71	17.3	15.4	23,100
September 03, 2025	19.56	16.16	16.16	20.87	16	67,800
September 02, 2025	19.83	20.24	20.24	20.24	19.37	7,800
August 29, 2025	20.01	19.8	19.8	20.01	19.39	7,700
August 28, 2025	20.51	20.03	20.03	20.51	19.36	14,310
August 27, 2025	19.79	19.83	19.83	20.3	19.68	19,800
August 26, 2025	18.75	19.37	19.37	19.4	18.64	9,100
August 25, 2025	18.69	18.32	18.32	18.8	17.54	13,445
August 22, 2025	17.95	18.69	18.69	18.75	17.95	8,339
August 21, 2025	19.04	18.22	18.22	19.04	17.13	16,400
August 20, 2025	18.13	19.26	19.26	19.5	18.13	20,430
August 19, 2025	18.36	18.25	18.25	18.88	17.63	22,900
August 18, 2025	18.02	18.18	18.18	18.61	17.13	35,400
August 15, 2025	19.62	18.02	18.02	19.88	17.73	49,841
August 14, 2025	15.41	19.41	19.41	25.42	15.02	543,332
August 13, 2025	14.45	15.18	15.18	15.55	14.18	11,135
August 12, 2025	14.82	14.89	14.89	15.25	13.71	26,100
August 11, 2025	13.7	15.31	15.31	15.31	13.7	7,133
August 08, 2025	14.28	14.34	14.34	14.55	13.79	9,003
August 07, 2025	17	14.7	14.7	17	13.66	41,516
August 06, 2025	15.38	15.03	15.03	15.38	14.51	5,700
August 05, 2025	16.98	14.98	14.98	16.98	14.34	21,900
August 04, 2025	16.43	15.92	15.92	16.82	15.82	19,900
August 01, 2025	15.56	15.57	15.57	16.99	14.91	12,229
July 31, 2025	15.5	15.32	15.32	17.54	15.32	10,157
July 30, 2025	15.3	15.73	15.73	17.66	14.62	54,200
July 29, 2025	16.07	15.69	15.69	19.49	13.73	54,652
July 28, 2025	15.87	16.78	16.78	16.78	15.61	10,025
July 25, 2025	17	16.23	16.23	17	15.39	12,733
July 24, 2025	16.83	16.06	16.06	16.83	15.27	13,927
July 23, 2025	14	16.24	16.24	17.91	13.6	55,222
July 22, 2025	14	14.36	14.36	14.6	13.72	15,700
July 21, 2025	13.53	13.27	13.27	14.38	13.27	16,701
July 18, 2025	14.19	13.43	13.43	14.85	13.37	12,716
July 17, 2025	13.72	14.71	14.71	14.87	13.7	20,903
July 16, 2025	14.49	13.85	13.85	15.7	13.44	14,800
July 15, 2025	14.36	15.02	15.02	15.45	14.36	21,143
July 14, 2025	15.54	13.92	13.92	15.54	13.23	22,833
July 11, 2025	14.66	15	15	15.49	14.63	8,800
July 10, 2025	16.45	15.24	15.24	16.87	14.51	20,016
July 09, 2025	18.09	16.76	16.76	18.09	16.36	37,742
July 08, 2025	18.21	18.2	18.2	18.65	17.7	9,200
July 07, 2025	18.05	18.03	18.03	18.28	16.36	24,606
July 03, 2025	19.7	18.05	18.05	20.04	18	21,043

Live Ventures Incorporated (LIVE) NASDAQ