Live Ventures Incorporated - LIVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.1	17.34	17.34	18.22	17.34	5,427
February 19, 2026	18.6	18.01	18.01	18.67	18.01	3,207
February 18, 2026	18.79	18.67	18.67	18.79	18.53	1,501
February 17, 2026	19.88	18.61	18.61	19.88	18.21	7,300
February 13, 2026	19.19	19.8	19.8	20.33	18.99	11,100
February 12, 2026	18.61	18.73	18.73	20.78	18.61	7,648
February 11, 2026	20.08	19.51	19.51	20.08	18.83	7,143
February 10, 2026	19.7	19.21	19.21	19.7	19.2	3,244
February 09, 2026	18.13	19.21	19.21	20.2	18.13	11,924
February 06, 2026	18.74	18.2	18.2	18.74	18.2	2,007
February 05, 2026	19.2	18.89	18.89	19.66	18.77	6,500
February 04, 2026	20.1	19.77	19.77	20.1	19.16	10,600
February 03, 2026	20.75	19.51	19.51	20.82	19.51	8,200
February 02, 2026	20.41	20.6	20.6	20.85	20.41	5,444
January 30, 2026	20	20.5	20.5	20.5	20	2,887
January 29, 2026	21.33	20.34	20.34	21.33	20.34	3,365
January 28, 2026	21.15	20.35	20.35	21.54	20.35	5,100
January 27, 2026	20.71	21.09	21.09	21.25	20.7	8,849
January 26, 2026	20.64	20.5	20.5	21.23	19.95	5,300
January 23, 2026	20.76	20.47	20.47	21	20.46	4,366
January 22, 2026	19.85	20.7	20.7	22.7	19	63,300
January 21, 2026	20.61	19.75	19.75	21.69	19.75	9,400
January 20, 2026	20.2	20.16	20.16	20.2	20	2,001
January 16, 2026	20.4	20.4	20.4	20.4	20.4	1,400
January 15, 2026	19	20.31	20.31	21	19	7,200
January 14, 2026	20.5	19.64	19.64	20.5	19.6	1,800
January 13, 2026	20.07	20.01	20.01	20.18	19.67	4,440
January 12, 2026	19.75	19.77	19.77	20.03	19.23	5,712
January 09, 2026	20.23	19.84	19.84	20.23	19.35	5,129
January 08, 2026	18.65	20.9	20.9	21.15	18.65	22,411
January 07, 2026	18.22	18.65	18.65	18.86	18.1	6,809
January 06, 2026	16.48	18.73	18.73	18.73	16.48	7,640
January 05, 2026	15.71	16.49	16.49	16.49	15.71	3,200
January 02, 2026	14.88	15.71	15.71	16.07	14.88	3,600
December 31, 2025	14	14.8	14.8	15.5	13.95	8,632
December 30, 2025	15.84	14.32	14.32	15.84	14.32	8,100
December 29, 2025	15.5	15.02	15.02	15.6	14.76	10,500
December 26, 2025	15.85	15.7	15.7	16.09	15.7	6,000
December 24, 2025	15.75	16.25	16.25	16.25	15.75	2,126
December 23, 2025	15.7	15.5	15.5	15.8	15.15	11,101
December 22, 2025	16.11	15.95	15.95	16.11	15.54	2,500
December 19, 2025	16.47	15.65	15.65	16.94	15.53	23,000
December 18, 2025	14.22	15.6	15.6	15.6	14.01	21,402
December 17, 2025	14.76	13.64	13.64	14.76	13.64	5,100
December 16, 2025	15.36	14.76	14.76	15.36	14.76	3,600
December 15, 2025	14.7	15.62	15.62	15.62	14.48	8,761
December 12, 2025	14.87	14	14	16.04	13.01	41,850
December 11, 2025	13.07	15.2	15.2	17.35	12.67	75,000
December 10, 2025	12.54	12.69	12.69	13.36	12.41	16,600
December 09, 2025	12.85	11.77	11.77	12.85	11.77	21,215
December 08, 2025	11.15	12.09	12.09	12.5	11.15	8,400
December 05, 2025	9.99	11.44	11.44	11.5	9.99	11,815
December 04, 2025	10.4	9.99	9.99	10.4	9.92	3,398
December 03, 2025	9.71	10.42	10.42	11.74	9.71	8,000
December 02, 2025	10.92	9.74	9.74	12.49	9.71	15,700
December 01, 2025	9.37	9.85	9.85	10.38	9.32	3,441
November 28, 2025	9.72	9.25	9.25	9.72	9.25	980
November 26, 2025	9.93	9.22	9.22	9.93	9.19	7,600
November 25, 2025	9.46	9.16	9.16	10.12	9.05	13,131
November 24, 2025	10.19	9.47	9.47	10.19	9.21	11,646

Live Ventures Incorporated (LIVE) NASDAQ