NASDAQ : LIVE
Live Ventures Incorporated — Price history
Consumer Discretionary · Home Improvement Retail · United States
Last price 7.3001 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Live Ventures Incorporated (LIVE) closed at 7.3001 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.3 | 7.3001 | 7.3 | 7.3001 | 319 | -2.86% |
| 2026-10-29 | 7.515 | 7.515 | 7.515 | 7.515 | 559 | +1.83% |
| 2026-10-28 | 7.38 | 7.38 | 7.38 | 7.38 | 408 | -2.51% |
| 2026-10-27 | 7.45 | 7.57 | 7.45 | 7.57 | 628 | +1.47% |
| 2026-10-26 | 7.525 | 7.7 | 7.135 | 7.46 | 10,341 | -0.67% |
| 2026-10-23 | 7.55 | 7.55 | 7.3 | 7.51 | 1,125 | +0.13% |
| 2026-10-22 | 7.43 | 7.5 | 7.43 | 7.5 | 1,241 | +1.35% |
| 2026-10-20 | 7.4 | 7.4 | 7.4 | 7.4 | 746 | -1.33% |
| 2026-10-19 | 7.5 | 7.5 | 7.5 | 7.5 | 668 | +0.00% |
| 2026-10-16 | 7.61 | 7.61 | 7.5 | 7.5 | 1,235 | -1.83% |
| 2026-10-14 | 7.6 | 7.753 | 7.6 | 7.64 | 2,109 | +2.96% |
| 2026-10-13 | 7.5 | 7.5 | 7.42 | 7.42 | 970 | -3.13% |
| 2026-10-12 | 7.66 | 7.66 | 7.66 | 7.66 | 237 | +0.13% |
| 2026-10-09 | 7.8 | 7.8 | 7.61 | 7.65 | 2,281 | -1.03% |
| 2026-10-08 | 7.73 | 7.73 | 7.73 | 7.73 | 525 | +3.07% |
| 2026-10-07 | 7.525 | 7.525 | 7.5 | 7.5 | 745 | +0.13% |
| 2026-10-06 | 7.6 | 7.6 | 7.49 | 7.49 | 1,321 | -0.66% |
| 2026-10-05 | 7.63 | 7.9 | 7.54 | 7.54 | 699 | -0.78% |
| 2026-10-02 | 7.424 | 7.68 | 7.35 | 7.599 | 5,241 | +2.28% |
| 2026-10-01 | 7.395 | 7.586 | 7.301 | 7.43 | 6,413 | -2.04% |
| 2026-09-30 | 7.55 | 7.585 | 7.55 | 7.585 | 1,152 | -1.49% |
| 2026-09-29 | 7.67 | 7.7 | 7.57 | 7.7 | 1,595 | +2.67% |
| 2026-09-28 | 7.74 | 7.74 | 7.5 | 7.5 | 4,228 | -4.46% |
| 2026-09-25 | 7.753 | 7.85 | 7.7 | 7.85 | 3,048 | +1.03% |
| 2026-09-24 | 7.5 | 7.88 | 7.5 | 7.77 | 6,921 | -2.02% |
| 2026-09-23 | 7.97 | 7.97 | 7.5 | 7.93 | 1,946 | +3.19% |
| 2026-09-22 | 7.56 | 7.95 | 7.56 | 7.685 | 2,387 | -0.07% |
| 2026-09-21 | 8.234 | 8.234 | 7.69 | 7.69 | 1,344 | -3.71% |
| 2026-09-18 | 7.87 | 8.05 | 7.82 | 7.986 | 2,500 | +1.35% |
| 2026-09-17 | 7.75 | 8.03 | 7 | 7.88 | 10,800 | +1.03% |
| 2026-09-16 | 8.16 | 8.27 | 7.745 | 7.8 | 11,778 | +4.00% |
| 2026-09-15 | 8.3 | 8.711 | 7.5 | 7.5 | 8,463 | -3.85% |
| 2026-09-14 | 8.15 | 8.495 | 7.75 | 7.8 | 9,262 | -3.47% |
| 2026-09-11 | 8.38 | 8.725 | 7.96 | 8.08 | 9,204 | -1.46% |
| 2026-09-10 | 8.78 | 8.8 | 8.15 | 8.2 | 6,721 | -5.09% |
| 2026-09-09 | 8.59 | 8.7 | 8.44 | 8.64 | 4,210 | +0.58% |
| 2026-09-08 | 8.838 | 8.838 | 8.45 | 8.59 | 2,718 | -2.39% |
| 2026-09-04 | 8.83 | 8.83 | 8.7 | 8.8 | 3,046 | +0.34% |
| 2026-09-03 | 9.46 | 9.46 | 8.77 | 8.77 | 15,384 | -2.77% |
| 2026-09-02 | 9.2 | 9.56 | 8.91 | 9.02 | 17,514 | -2.06% |
| 2026-09-01 | 9.56 | 10.15 | 8.9 | 9.21 | 15,457 | -1.39% |
| 2026-08-31 | 9.9 | 10.18 | 9.22 | 9.34 | 4,522 | +1.63% |
| 2026-08-28 | 9.59 | 9.675 | 9.19 | 9.19 | 4,151 | -1.29% |
| 2026-08-27 | 9.79 | 9.79 | 9.301 | 9.31 | 5,597 | -2.10% |
| 2026-08-26 | 10.035 | 10.075 | 9.391 | 9.51 | 8,057 | +1.39% |
| 2026-08-25 | 9.43 | 10.155 | 9.265 | 9.38 | 6,673 | -0.53% |
| 2026-08-24 | 9.5 | 9.5 | 9.24 | 9.43 | 7,083 | -0.75% |
| 2026-08-21 | 9.97 | 9.97 | 9.435 | 9.501 | 7,089 | +3.05% |
| 2026-08-20 | 9.87 | 9.87 | 8.901 | 9.22 | 23,848 | -7.89% |
| 2026-08-19 | 9.72 | 10.07 | 9.695 | 10.01 | 4,948 | -0.94% |
| 2026-08-18 | 10.466 | 10.466 | 10.105 | 10.105 | 4,382 | +0.45% |
| 2026-08-17 | 9.99 | 10.75 | 9.602 | 10.06 | 7,706 | -3.32% |
| 2026-08-14 | 10.83 | 10.83 | 10.25 | 10.405 | 11,517 | +3.84% |
| 2026-08-13 | 10.3 | 10.89 | 9.96 | 10.02 | 11,732 | -8.07% |
| 2026-08-12 | 9.27 | 10.9 | 9.27 | 10.9 | 24,526 | +5.31% |
| 2026-08-11 | 9.83 | 10.35 | 9.8 | 10.35 | 3,538 | +3.50% |
| 2026-08-10 | 9.61 | 10.32 | 9.41 | 10 | 78,963 | +3.84% |
| 2026-08-07 | 9.96 | 9.96 | 9.44 | 9.63 | 9,719 | -0.10% |
| 2026-08-06 | 9.75 | 10.095 | 9.275 | 9.64 | 7,480 | +0.52% |
| 2026-08-05 | 10.4 | 10.4 | 9.55 | 9.59 | 8,078 | +1.48% |
| 2026-08-04 | 10.147 | 10.176 | 9.45 | 9.45 | 4,786 | -2.98% |
| 2026-08-03 | 10 | 11 | 9.51 | 9.74 | 17,144 | +0.31% |
| 2026-07-31 | 9.76 | 9.93 | 9.63 | 9.71 | 4,568 | +0.78% |
| 2026-07-30 | 9.76 | 9.76 | 9.635 | 9.635 | 2,366 | -0.98% |
| 2026-07-29 | 10.29 | 10.29 | 9.51 | 9.73 | 2,511 | +1.73% |
| 2026-07-28 | 10.19 | 10.595 | 9.205 | 9.565 | 10,624 | -4.45% |
| 2026-07-27 | 9.415 | 10.15 | 9.415 | 10.01 | 10,358 | +3.30% |
| 2026-07-24 | 9.85 | 10 | 9.4 | 9.69 | 3,584 | -2.02% |
| 2026-07-23 | 10.53 | 10.7 | 9.89 | 9.89 | 8,451 | -6.26% |
| 2026-07-22 | 10.66 | 10.775 | 10.47 | 10.55 | 4,721 | -2.76% |
| 2026-07-21 | 11.04 | 11.117 | 10.78 | 10.85 | 2,664 | -6.30% |
| 2026-07-20 | 11.125 | 11.78 | 11.125 | 11.58 | 1,800 | +3.39% |
| 2026-07-17 | 11.2 | 11.59 | 10.805 | 11.2 | 34,040 | +4.38% |
| 2026-07-16 | 10.8 | 11.235 | 10.61 | 10.73 | 13,403 | -0.88% |
| 2026-07-15 | 10.56 | 11.225 | 10.56 | 10.825 | 7,292 | -0.14% |
| 2026-07-14 | 10.92 | 10.92 | 10.55 | 10.84 | 2,155 | -1.81% |
| 2026-07-13 | 10.85 | 11.38 | 10.68 | 11.04 | 28,256 | +2.60% |
| 2026-07-10 | 11.29 | 11.63 | 10.734 | 10.76 | 17,535 | +1.99% |
| 2026-07-09 | 9.95 | 10.6 | 9.95 | 10.55 | 1,788 | +3.53% |
| 2026-07-08 | 9.63 | 10.19 | 9.404 | 10.19 | 11,820 | +3.98% |
| 2026-07-07 | 10.146 | 10.73 | 9.8 | 9.8 | 7,984 | -2.63% |
| 2026-07-06 | 9.9 | 10.7 | 9.15 | 10.065 | 46,402 | +1.26% |
| 2026-07-02 | 10.31 | 11.12 | 9.94 | 9.94 | 15,328 | -0.30% |
| 2026-07-01 | 10.766 | 10.766 | 9.63 | 9.97 | 12,872 | -0.30% |
| 2026-06-29 | 9.8 | 10 | 9.8 | 10 | 3,944 | -6.46% |
| 2026-06-26 | 10.15 | 10.965 | 10.15 | 10.69 | 5,077 | +3.19% |
| 2026-06-24 | 10.745 | 11.39 | 10.36 | 10.36 | 25,205 | -5.65% |
| 2026-06-23 | 10.96 | 11.7 | 10.69 | 10.98 | 8,134 | +1.95% |
| 2026-06-22 | 10.56 | 11 | 10.52 | 10.77 | 8,853 | +4.56% |
| 2026-06-18 | 9.545 | 10.3 | 9.545 | 10.3 | 5,583 | +7.85% |
| 2026-06-17 | 9.16 | 9.58 | 9.16 | 9.55 | 2,174 | +1.81% |
| 2026-06-16 | 8.9 | 9.415 | 8.9 | 9.38 | 12,778 | +4.11% |
| 2026-06-15 | 9.13 | 9.5 | 8.84 | 9.01 | 14,442 | -8.99% |
| 2026-06-12 | 9.25 | 9.9 | 9.18 | 9.9 | 7,282 | +4.82% |
| 2026-06-11 | 9.47 | 9.5 | 9.445 | 9.445 | 4,312 | +1.02% |
| 2026-06-10 | 9.35 | 9.35 | 9.35 | 9.35 | 485 | +1.74% |
| 2026-06-09 | 8.68 | 9.895 | 8.68 | 9.19 | 17,879 | -1.50% |
| 2026-06-08 | 9.31 | 9.33 | 9.31 | 9.33 | 2,893 | +3.55% |
| 2026-06-05 | 9.58 | 9.63 | 9.01 | 9.01 | 10,072 | -5.46% |
| 2026-06-04 | 9.55 | 10.5 | 9 | 9.53 | 13,518 | +5.19% |
| 2026-06-03 | 9.5 | 10.25 | 9.06 | 9.06 | 16,932 | -5.62% |
| 2026-06-02 | 9.6 | 9.6 | 9.6 | 9.6 | 1,690 | -4.57% |
| 2026-06-01 | 10.79 | 11.04 | 10.06 | 10.06 | 3,340 | -1.85% |
| 2026-05-29 | 10.47 | 11.135 | 10.23 | 10.25 | 11,588 | -0.49% |
| 2026-05-28 | 10.8 | 10.93 | 10.285 | 10.3 | 7,599 | -4.63% |
| 2026-05-27 | 10.7 | 11.15 | 10.165 | 10.8 | 12,883 | +0.65% |
| 2026-05-26 | 10.55 | 10.73 | 10.55 | 10.73 | 1,099 | +0.94% |
| 2026-05-22 | 10.535 | 10.98 | 10.535 | 10.63 | 4,176 | -1.76% |
| 2026-05-21 | 10.45 | 11.205 | 10.45 | 10.82 | 8,390 | +2.08% |
| 2026-05-20 | 10.83 | 10.91 | 10.6 | 10.6 | 1,601 | -5.27% |
| 2026-05-19 | 9.38 | 11.553 | 9.38 | 11.19 | 14,147 | +19.42% |
| 2026-05-18 | 10 | 10.03 | 8.5 | 9.37 | 29,427 | -6.55% |
| 2026-05-15 | 11.9 | 11.9 | 9.64 | 10.027 | 11,869 | -2.08% |
| 2026-05-14 | 13.35 | 13.35 | 9.5 | 10.24 | 45,430 | -25.53% |
| 2026-05-13 | 13.375 | 14 | 13.375 | 13.75 | 2,990 | +2.46% |
| 2026-05-12 | 13.415 | 14 | 13.391 | 13.42 | 23,092 | +0.52% |
| 2026-05-11 | 13.425 | 13.5 | 13.35 | 13.35 | 1,591 | +0.75% |
| 2026-05-08 | 13.17 | 13.82 | 13.17 | 13.25 | 2,832 | +0.61% |
| 2026-05-07 | 13.01 | 13.19 | 13.01 | 13.17 | 3,109 | +4.52% |
| 2026-05-06 | 12.56 | 13 | 12.4 | 12.6 | 14,773 | +2.77% |