Live Ventures (LIVE)
NASDAQ: LIVE
· Real-Time Price · USD
18.45
0.43 (2.39%)
At close: Aug 18, 2025, 3:59 PM
18.18
-1.46%
After-hours: Aug 18, 2025, 04:10 PM EDT
LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.02 | 18.61 | 17.13 | 18.18 | 18.18 | 0.89% | 35,352 |
| Aug 15, 2025 | 19.62 | 19.88 | 17.73 | 18.02 | 18.02 | -7.16% | 49,841 |
| Aug 14, 2025 | 15.41 | 25.42 | 15.02 | 19.41 | 19.41 | 27.87% | 543,332 |
| Aug 13, 2025 | 14.45 | 15.55 | 14.18 | 15.18 | 15.18 | 1.95% | 11,135 |
| Aug 12, 2025 | 14.82 | 15.25 | 13.71 | 14.89 | 14.89 | -2.74% | 26,100 |
| Aug 11, 2025 | 13.70 | 15.31 | 13.70 | 15.31 | 15.31 | 6.76% | 7,133 |
| Aug 8, 2025 | 14.28 | 14.55 | 13.79 | 14.34 | 14.34 | -2.45% | 9,003 |
| Aug 7, 2025 | 17.00 | 17.00 | 13.66 | 14.70 | 14.70 | -2.20% | 41,516 |
| Aug 6, 2025 | 15.38 | 15.38 | 14.51 | 15.03 | 15.03 | 0.33% | 5,700 |
| Aug 5, 2025 | 16.98 | 16.98 | 14.34 | 14.98 | 14.98 | -5.90% | 21,900 |
| Aug 4, 2025 | 16.43 | 16.82 | 15.82 | 15.92 | 15.92 | 2.25% | 19,900 |
| Aug 1, 2025 | 15.56 | 16.99 | 14.91 | 15.57 | 15.57 | 1.63% | 12,229 |
| Jul 31, 2025 | 15.50 | 17.54 | 15.32 | 15.32 | 15.32 | -2.61% | 10,200 |
| Jul 30, 2025 | 15.30 | 17.66 | 14.62 | 15.73 | 15.73 | 0.25% | 54,200 |
| Jul 29, 2025 | 16.07 | 19.49 | 13.73 | 15.69 | 15.69 | -6.50% | 54,700 |
| Jul 28, 2025 | 15.87 | 16.78 | 15.61 | 16.78 | 16.78 | 3.39% | 10,025 |
| Jul 25, 2025 | 17.00 | 17.00 | 15.39 | 16.23 | 16.23 | 1.06% | 12,733 |
| Jul 24, 2025 | 16.83 | 16.83 | 15.27 | 16.06 | 16.06 | -1.11% | 13,927 |
| Jul 23, 2025 | 14.00 | 17.91 | 13.60 | 16.24 | 16.24 | 13.09% | 55,222 |
| Jul 22, 2025 | 14.00 | 14.60 | 13.72 | 14.36 | 14.36 | 8.21% | 15,700 |