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 $924.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $151.2, while $1000 invested 1 year ago would be worth $609.92. This corresponds to total returns of -7.52%, -84.88%, -39.01%, respectively, with annualized returns of -0.78%, -31.45%, -39.01%.

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
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
July 06, 2026	10.6	10.07	10.07	10.7	9.15	46,376
July 02, 2026	10.44	10.33	10.33	11.12	9.93	15,264
July 01, 2026	10.77	9.97	9.97	10.77	9.63	12,872
June 30, 2026	10.71	10.15	10.15	10.71	9.55	0
June 29, 2026	9.8	10	10	10	9.8	3,945
June 26, 2026	10.15	10.69	10.69	10.97	10.15	5,077
June 25, 2026	10.46	10.21	10.21	10.7	10.18	0
June 24, 2026	10.75	10.36	10.36	11.39	10.35	25,111
June 23, 2026	10.96	10.98	10.98	11.7	10.69	8,134
June 22, 2026	10.56	10.77	10.77	11	10.52	8,853
June 18, 2026	9.55	10.3	10.3	10.3	9.55	5,583
June 17, 2026	9.16	9.55	9.55	9.58	9.16	2,174
June 16, 2026	8.9	9.38	9.38	9.41	8.9	12,778
June 15, 2026	9.13	9.01	9.01	9.5	8.84	14,442
June 12, 2026	9.03	9.9	9.9	9.9	9.02	7,226
June 11, 2026	9.47	9.45	9.45	9.5	8.95	4,301
June 10, 2026	9.35	9.35	9.35	9.35	9.03	367
June 09, 2026	8.68	9.19	9.19	9.9	8.68	17,879
June 08, 2026	9.31	9.33	9.33	9.33	9.31	2,893
June 05, 2026	9.58	9.01	9.01	9.63	9.01	9,858
June 04, 2026	9.55	9.53	9.53	10.5	9	13,518
June 03, 2026	9.99	9.06	9.06	10.25	9.06	16,921
June 02, 2026	9.6	9.6	9.6	9.6	9.6	1,690
June 01, 2026	10.79	10.06	10.06	11.04	10.06	3,040
May 29, 2026	10.47	10.25	10.25	11.14	10.23	11,588
May 28, 2026	10.54	10.3	10.3	10.93	10.29	7,466
May 27, 2026	10.7	10.8	10.8	11.15	10.16	12,883
May 26, 2026	10.55	10.73	10.73	10.73	10.55	1,099
May 22, 2026	10.54	11	11	11	10.54	4,121
May 21, 2026	10.45	10.82	10.82	11.21	10.45	8,390
May 20, 2026	10.83	10.6	10.6	10.91	10.6	1,599
May 19, 2026	9.38	11.19	11.19	11.55	9.38	14,104
May 18, 2026	10	9.37	9.37	10.03	8.5	29,427
May 15, 2026	11.9	10.03	10.03	11.9	9.64	11,818
May 14, 2026	13.35	10.24	10.24	13.35	9.5	45,425
May 13, 2026	13.38	13.75	13.75	14	13.38	2,990
May 12, 2026	13.42	13.42	13.42	14	13.39	23,092
May 11, 2026	13.43	13.35	13.35	13.5	13.35	1,591
May 08, 2026	13.17	13.25	13.25	13.82	13.17	2,832
May 07, 2026	13.01	13.17	13.17	13.19	13.01	3,109
May 06, 2026	13	12.6	12.6	13	12.6	14,647
May 05, 2026	12.7	12.26	12.26	12.7	12.2	865