Live Ventures Incorporated (LIVE) NASDAQ

9.60

-0.46(-4.57%)

Updated at June 02 04:00PM

Currency In USD

LIVE Historical Return

If you invested $1000 in Live Ventures Incorporated (LIVE) 10 years ago, it would be worth $987.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $182.68, while $1000 invested 1 year ago would be worth $483.63. This corresponds to total returns of -1.23%, -81.73%, -51.64%, respectively, with annualized returns of -0.12%, -28.81%, -51.64%.

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
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
May 04, 2026	13	12.7	12.7	13.03	12.4	2,339
May 01, 2026	13.27	13.16	13.16	13.27	11.94	4,730
April 30, 2026	13.63	13.15	13.15	13.63	13.08	3,236
April 29, 2026	14.25	13.39	13.39	14.25	13.39	1
April 28, 2026	13.46	13.5	13.5	13.52	13.08	1,098
April 27, 2026	13.74	13.25	13.25	13.74	13.25	1,851
April 24, 2026	13.33	13.33	13.33	13.33	13.33	567
April 23, 2026	13.95	13.6	13.6	13.95	13.6	3,034
April 22, 2026	13.58	13.9	13.9	14.5	12.31	15,858
April 21, 2026	13.62	13.65	13.65	14.43	13.53	26,583
April 20, 2026	13.3	13.94	13.94	14	13.18	4,940
April 17, 2026	13.28	13.58	13.58	13.58	12.61	3,254
April 16, 2026	13.5	13.14	13.14	13.5	13.14	627
April 15, 2026	12.8	13.59	13.59	13.59	12.8	3,423
April 14, 2026	13.41	13.6	13.6	13.98	13.41	3,069
April 13, 2026	13.58	13.55	13.55	14.05	13.51	2,348
April 10, 2026	14.08	13.58	13.58	14.08	13.18	6,779
April 09, 2026	13.6	13.55	13.55	13.94	13.47	5,384
April 08, 2026	13.2	13.55	13.55	14.49	13.1	5,928
April 07, 2026	12.68	13.48	13.48	13.55	12.68	4,736
April 06, 2026	13.63	12.7	12.7	13.63	12.7	2,690
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	13.51	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	11.74	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