Live Ventures Incorporated - LIVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.5	9.85	9.85	10.5	9.72	3,300
November 20, 2025	10.52	9.85	9.85	10.52	9.61	9,200
November 19, 2025	10.7	10.01	10.01	10.7	10.01	1,900
November 18, 2025	10.66	10.32	10.32	10.66	10.32	4,111
November 17, 2025	11.02	10.66	10.66	11.04	10.39	8,224
November 14, 2025	11.36	11.09	11.09	11.36	11.06	1,549
November 13, 2025	11.77	11.36	11.36	11.79	11	3,200
November 12, 2025	11.96	11.75	11.75	12.31	11.74	4,837
November 11, 2025	12.17	12.05	12.05	13.18	11.52	7,300
November 10, 2025	13.51	12.6	12.6	13.51	12.6	2,900
November 07, 2025	13.78	13.32	13.32	13.78	12.79	4,300
November 06, 2025	13.91	13.52	13.52	14.47	13.51	3,400
November 05, 2025	14.71	14.24	14.24	14.71	13.56	9,410
November 04, 2025	14.16	13.82	13.82	14.53	13.82	4,200
November 03, 2025	14.67	14.29	14.29	14.79	14.24	5,103
October 31, 2025	12.75	13.56	13.56	14.18	12.75	4,905
October 30, 2025	15.2	13.8	13.8	15.73	12.75	23,286
October 29, 2025	15.02	15.52	15.52	16.33	15.02	2,700
October 28, 2025	16.05	15.8	15.8	16.07	15.64	4,239
October 27, 2025	16.66	16.26	16.26	16.66	16.2	3,800
October 24, 2025	17	16.95	16.95	17.13	16.35	3,341
October 23, 2025	16.95	17	17	17	16.89	1,500
October 22, 2025	17.11	16.79	16.79	17.11	16.79	1,839
October 21, 2025	17.09	17.12	17.12	17.12	16.73	2,100
October 20, 2025	16.97	17.4	17.4	17.55	16.9	5,500
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

Live Ventures Incorporated (LIVE) NASDAQ