Live Ventures Incorporated - LIVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.36	16.49	16.49	16.8	16.36	3,800
October 16, 2025	16.93	16.99	16.99	17.22	16.56	9,226
October 15, 2025	17.62	17.59	17.59	18.78	17.2	26,744
October 14, 2025	17.54	17.18	17.18	17.69	17.17	5,342
October 13, 2025	17.13	17.63	17.63	17.63	17.08	3,000
October 10, 2025	17.8	17.8	17.8	17.8	17.8	1,408
October 09, 2025	17.85	17.55	17.55	17.98	17.43	7,500
October 08, 2025	17.98	17.67	17.67	17.98	17.3	40,744
October 07, 2025	18.41	17.5	17.5	18.82	17.14	14,511
October 06, 2025	17.97	18.41	18.41	18.41	17.95	4,125
October 03, 2025	18.01	18.1	18.1	18.2	17.75	6,142
October 02, 2025	17.79	18.36	18.36	18.36	17.79	1,630
October 01, 2025	18.59	18.41	18.41	18.59	17.75	8,632
September 30, 2025	18.45	18.37	18.37	18.5	17.55	15,265
September 29, 2025	18.31	18.6	18.6	18.86	17.84	21,049
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

Live Ventures Incorporated (LIVE) NASDAQ