Live Ventures (LIVE)
NASDAQ: LIVE
· Real-Time Price · USD
17.75
-0.61 (-3.30%)
At close: Oct 03, 2025, 3:59 PM
18.10
1.97%
After-hours: Oct 03, 2025, 04:10 PM EDT
LIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.01 | 18.20 | 17.75 | 18.10 | 18.10 | -1.42% | 6,142 |
| Oct 2, 2025 | 17.79 | 18.36 | 17.79 | 18.36 | 18.36 | -0.27% | 1,630 |
| Oct 1, 2025 | 18.59 | 18.59 | 17.75 | 18.41 | 18.41 | 0.22% | 8,632 |
| Sep 30, 2025 | 18.45 | 18.66 | 17.55 | 18.37 | 18.37 | -1.24% | 15,400 |
| Sep 29, 2025 | 18.31 | 18.86 | 17.84 | 18.60 | 18.60 | 0.81% | 21,049 |
| Sep 26, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.00% | 51 |
| Sep 25, 2025 | 18.38 | 18.45 | 18.38 | 18.45 | 18.45 | 0.33% | 2,800 |
| Sep 24, 2025 | 18.35 | 18.52 | 17.20 | 18.39 | 18.39 | 4.13% | 16,420 |
| Sep 23, 2025 | 18.04 | 18.43 | 17.66 | 17.66 | 17.66 | -0.84% | 29,838 |
| Sep 22, 2025 | 17.82 | 18.22 | 17.52 | 17.81 | 17.81 | -0.06% | 12,700 |
| Sep 19, 2025 | 17.73 | 18.26 | 17.62 | 17.82 | 17.82 | -2.68% | 17,408 |
| Sep 18, 2025 | 17.99 | 18.31 | 16.19 | 18.31 | 18.31 | 4.39% | 4,532 |
| Sep 17, 2025 | 19.97 | 19.97 | 17.54 | 17.54 | 17.54 | -6.95% | 25,500 |
| Sep 16, 2025 | 17.73 | 18.85 | 17.73 | 18.85 | 18.85 | 6.32% | 10,728 |
| Sep 15, 2025 | 17.19 | 18.27 | 17.19 | 17.73 | 17.73 | 1.14% | 24,520 |
| Sep 12, 2025 | 16.09 | 18.23 | 16.09 | 17.53 | 17.53 | 7.15% | 29,518 |
| Sep 11, 2025 | 17.58 | 23.00 | 14.99 | 16.36 | 16.36 | -7.05% | 91,409 |
| Sep 10, 2025 | 17.37 | 17.60 | 17.29 | 17.60 | 17.60 | 1.21% | 1,900 |
| Sep 9, 2025 | 17.40 | 17.40 | 17.39 | 17.39 | 17.39 | 1.81% | 3,537 |
| Sep 8, 2025 | 17.67 | 18.04 | 16.88 | 17.08 | 17.08 | 1.36% | 11,200 |
Page 1 of 134