Live Ventures Incorporated (LIVE) NASDAQ

12.77

+0.1281(+1.01%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13	12.77	12.77	13.04	12.77	1,703
April 01, 2026	13.5	12.64	12.64	13.5	12.64	3,309
March 31, 2026	12.75	11.95	11.95	12.75	11.83	6,282
March 30, 2026	13.15	12.21	12.21	13.15	11.8	3,716
March 27, 2026	12.55	13.26	13.26	13.26	12.01	3,222
March 26, 2026	11.9	13.05	13.05	13.05	11.9	1,851
March 25, 2026	13.8	12.71	12.71	13.8	12.7	4,140
March 24, 2026	13.14	12.52	12.52	13.59	12.52	1,854
March 23, 2026	13.06	13	13	13.25	12.56	3,944
March 20, 2026	12.25	13.19	13.19	13.19	12.25	1,595
March 19, 2026	12.72	13.14	13.14	13.2	12.72	1,299
March 18, 2026	11.11	12.67	12.67	12.67	11.11	7,283
March 17, 2026	10.25	11.13	11.13	11.33	10.25	6,241
March 16, 2026	11.16	10.64	10.64	11.16	10.41	9,848
March 13, 2026	11.5	11.2	11.2	11.52	11.2	2,150
March 12, 2026	12.05	11.86	11.86	12.05	11.5	2,821
March 11, 2026	11.71	11.73	11.73	12.03	11.71	1,655
March 10, 2026	11.93	12.2	12.2	12.95	11.73	6,785
March 09, 2026	12.18	11.75	11.75	13.12	11.5	11,149
March 06, 2026	12.84	12.95	12.95	14.12	12.23	6,646
March 05, 2026	13.83	13.3	13.3	13.83	12.69	2,801
March 04, 2026	12.94	13.98	13.98	13.98	12.69	1,731
March 03, 2026	13.44	13.41	13.41	14.28	13.02	20,966
March 02, 2026	13.99	12.81	12.81	15.39	12.37	7,609
February 27, 2026	13.91	13.96	13.96	14.15	13.91	1,300
February 26, 2026	15.6	15	15	15.6	14.74	2,445
February 25, 2026	15.76	16.15	16.15	16.31	15.68	4,254
February 24, 2026	16.79	16	16	16.79	16	7,128
February 23, 2026	17.74	16.65	16.65	18.11	16.65	6,400
February 20, 2026	18.1	17.34	0	18.22	17.34	5,427
February 19, 2026	18.6	18.01	0	18.67	18.01	3,207
February 18, 2026	18.79	18.67	0	18.79	18.53	1,503
February 17, 2026	19.88	18.61	0	19.88	18.21	7,300
February 13, 2026	19.19	19.8	0	20.33	18.99	11,100
February 12, 2026	18.61	18.73	0	20.78	18.61	7,648
February 11, 2026	20.08	19.51	0	20.08	18.83	7,143
February 10, 2026	19.7	19.21	0	19.7	19.2	3,244
February 09, 2026	18.13	19.21	0	20.2	18.13	11,924
February 06, 2026	18.74	18.2	0	18.74	18.2	2,007
February 05, 2026	19.2	18.89	0	19.66	18.77	6,500
February 04, 2026	20.1	19.77	0	20.1	19.16	10,600
February 03, 2026	20.75	19.51	0	20.82	19.51	8,200
February 02, 2026	20.41	20.6	0	20.85	20.41	5,444
January 30, 2026	20	20.5	0	20.5	20	2,900
January 29, 2026	20.67	20.74	0	21.33	20.4	3,400
January 28, 2026	21.15	20.35	0	21.54	20.35	5,100
January 27, 2026	20.71	21.09	0	21.25	20.7	8,849
January 26, 2026	20.64	20.5	0	21.23	19.95	5,300
January 23, 2026	20.76	20.47	0	21	20.46	4,400
January 22, 2026	19.85	20.7	0	22.7	19	63,300
January 21, 2026	20.61	19.75	0	21.69	19.75	9,400
January 20, 2026	20.2	20.16	0	20.2	20	2,001
January 16, 2026	20.4	20.4	0	20.4	20.4	1,400
January 15, 2026	19	20.31	0	21	19	7,200
January 14, 2026	20.5	19.64	0	20.5	19.6	1,800
January 13, 2026	20.07	20.01	0	20.18	19.67	4,440
January 12, 2026	19.75	19.77	0	20.03	19.23	5,712
January 09, 2026	20.23	19.84	0	20.23	19.35	5,129
January 08, 2026	18.65	20.9	0	21.34	18.65	33,800
January 07, 2026	18.22	18.65	0	18.86	18.1	6,817