Live Ventures Incorporated (LIVE) NASDAQ

Currency In USD

LIVE Historical Return

If you invested $1000 in Live Ventures Incorporated (LIVE) 10 years ago, it would be worth $636.68 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $206.33, while $1000 invested 1 year ago would be worth $404.68. This corresponds to total returns of -36.33%, -79.37%, -59.53%, respectively, with annualized returns of -4.41%, -27.08%, -59.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LIVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	7.4	7.43	7.43	7.59	7.3	6,412
September 30, 2026	7.55	7.59	7.59	7.59	7.55	1,227
September 29, 2026	7.67	7.7	7.7	7.7	7.57	1,892
September 28, 2026	7.74	7.5	7.5	7.74	7.5	3,852
September 25, 2026	7.75	7.85	7.85	7.85	7.7	3,047
September 24, 2026	7.5	7.77	7.77	7.88	7.5	6,921
September 23, 2026	7.97	7.93	7.93	7.97	7.5	1,946
September 22, 2026	8.07	7.69	7.69	8.07	7.67	2,369
September 21, 2026	7.74	7.69	7.69	7.91	7.56	1,333
September 18, 2026	7.79	7.99	7.99	8.02	7.79	2,411
September 17, 2026	7.75	7.88	7.88	8.03	7	10,800
September 16, 2026	8.01	7.8	7.8	8.16	7.76	11,692
September 15, 2026	8.3	7.5	7.5	8.71	7.5	8,460
September 11, 2026	8.38	8.08	8.08	8.73	7.96	9,266
September 10, 2026	8.78	8.2	8.2	8.8	8.15	6,689
September 09, 2026	8.59	8.64	8.64	8.84	8.52	4,200
September 08, 2026	8.84	8.59	8.59	8.84	8.45	2,717
September 04, 2026	8.83	8.8	8.8	8.83	8.7	3,046
September 03, 2026	9.46	8.77	8.77	9.46	8.77	15,384
September 02, 2026	9.2	9.02	9.02	9.56	8.91	17,514
September 01, 2026	9.56	9.21	9.21	10.15	8.9	15,456
August 31, 2026	9.42	9.34	9.34	9.42	9.18	4,429
August 28, 2026	9.59	9.19	9.19	9.67	9.19	4,150
August 27, 2026	9.79	9.31	9.31	9.79	9.31	5,597
August 26, 2026	10.04	9.51	9.51	10.07	9.39	8,057
August 25, 2026	9.43	9.38	9.38	10.15	9.27	6,673
August 24, 2026	9.5	9.43	9.43	9.5	9.24	7,048
August 21, 2026	9.97	9.5	9.5	9.97	9.44	7,089
August 20, 2026	9.87	9.22	9.22	9.87	8.9	23,848
August 19, 2026	9.72	10.01	10.01	10.05	9.72	4,807
August 18, 2026	10.47	10.11	10.11	10.47	10.11	4,358
August 17, 2026	9.99	10.06	10.06	10.75	9.6	7,706
August 14, 2026	10.83	10.41	10.41	10.83	10.25	11,516
August 13, 2026	10.88	10.02	10.02	10.89	9.96	11,618
August 12, 2026	9.27	10.9	10.9	10.9	9.27	25,121
August 11, 2026	9.83	10.35	10.35	10.35	9.8	3,192
August 10, 2026	9.61	10	10	10.32	9.41	78,962
August 07, 2026	9.96	9.63	9.63	9.96	9.44	9,707
August 06, 2026	9.75	9.64	9.64	10.1	9.28	7,480
August 05, 2026	10.4	9.59	9.59	10.4	9.55	8,077
August 04, 2026	10.15	9.45	9.45	10.18	9.45	4,786
August 03, 2026	10	9.74	9.74	11	9.51	17,143
July 31, 2026	9.76	9.71	9.71	9.93	9.63	4,568
July 30, 2026	9.76	9.64	9.64	9.76	9.64	2,366
July 29, 2026	10.29	9.73	9.73	10.29	9.51	2,511
July 28, 2026	10.19	9.57	9.57	10.6	9.21	10,623
July 27, 2026	9.41	10.01	10.01	10.15	9.41	10,358
July 23, 2026	10.53	9.89	9.89	10.7	9.89	8,451
July 22, 2026	10.66	10.55	10.55	10.78	10.47	4,720
July 21, 2026	10.58	10.85	10.85	11.12	10.49	2,522
July 20, 2026	11.13	11.58	11.58	11.78	11.13	1,799
July 17, 2026	11.2	11.2	11.2	11.59	10.81	34,040
July 16, 2026	10.8	10.73	10.73	11.24	10.61	13,403
July 15, 2026	10.83	10.83	10.83	11.23	10.56	7,191
July 14, 2026	10.92	10.84	10.84	10.92	10.55	2,155
July 13, 2026	10.85	11.04	11.04	11.38	10.68	28,256
July 10, 2026	11.29	10.76	10.76	11.63	10.73	17,535
July 09, 2026	9.95	10.55	10.55	10.6	9.95	1,685
July 08, 2026	9.92	10.19	10.19	10.19	9.4	11,820
July 07, 2026	10.15	9.8	9.8	10.73	9.8	7,984