Live Ventures Incorporated (LIVE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Live Ventures Incorporated (LIVE) 10 years ago, it would be worth $628.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.1, while $1000 invested 1 year ago would be worth $446.69. This corresponds to total returns of -37.19%, -77.19%, -55.33%, respectively, with annualized returns of -4.54%, -25.58%, -55.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.5 | 7.5 | 7.5 | 7.8 | 7.36 | 0 |
| October 20, 2026 | 7.4 | 7.4 | 7.4 | 7.5 | 7.3 | 744 |
| October 19, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 652 |
| October 16, 2026 | 7.61 | 7.5 | 7.5 | 7.61 | 7.5 | 1,235 |
| October 15, 2026 | 7.84 | 7.45 | 7.45 | 7.84 | 7.45 | 3 |
| October 14, 2026 | 7.6 | 7.64 | 7.64 | 7.75 | 7.55 | 2,109 |
| October 13, 2026 | 7.5 | 7.42 | 7.42 | 7.5 | 7.42 | 970 |
| October 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 237 |
| October 09, 2026 | 7.8 | 7.65 | 7.65 | 7.8 | 7.61 | 2,281 |
| October 08, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 525 |
| October 07, 2026 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 745 |
| October 06, 2026 | 7.6 | 7.49 | 7.49 | 7.6 | 7.49 | 1,718 |
| October 05, 2026 | 7.63 | 7.54 | 7.54 | 7.9 | 7.54 | 699 |
| October 02, 2026 | 7.42 | 7.6 | 7.6 | 7.72 | 7.35 | 5,232 |
| 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 |