Free Trial

Live Ventures (LIVE) Stock Chart & Stock Price History

Live Ventures logo
$15.57 +0.25 (+1.63%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$15.70 +0.13 (+0.83%)
As of 08/1/2025 06:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Live Ventures Stock Price Performance

The Live Ventures (LIVE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 6.71%, with a year-to-date return of 66.88%. In the past month, the stock has decreased 16.34%, reflecting recent market activity.

As of the latest close, Live Ventures traded at $15.57 with a market cap of $47.91 million and volume of 12,228 shares.

Receive LIVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Live Ventures and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-7.21%
1 Month
Performance
-16.34%
3 Month
Performance
+36.64%
Year-To-Date
Performance
+66.88%
1 Year
Performance
-6.71%

LIVE Stock Chart for Saturday, August, 2, 2025

Live Ventures Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$15.32$15.57
+1.63%
$16.99$14.9112,228 shs$47.91 million
07/31/2025$15.73$15.32
-2.61%
$17.54$15.3210,182 shs$47.19 million
07/30/2025$15.69$15.73
+0.25%
$17.66$14.6254,190 shs$48.45 million
07/29/2025$16.78$15.69
-6.50%
$19.49$13.7354,652 shs$48.28 million
07/28/2025$16.23$16.78
+3.39%
$16.78$15.6110,005 shs$51.68 million
07/25/2025$16.06$16.23
+1.06%
$17.00$15.3912,733 shs$49.99 million
07/24/2025$16.24$16.06
-1.11%
$16.83$15.2713,927 shs$49.47 million
07/23/2025$14.36$16.24
+13.09%
$17.91$13.6055,222 shs$49.97 million
07/22/2025$13.27$14.36
+8.21%
$14.60$13.7215,697 shs$44.23 million
07/21/2025$13.43$13.27
-1.19%
$14.38$13.2716,701 shs$40.87 million
07/18/2025$14.71$13.43
-8.70%
$14.85$13.3712,716 shs$41.36 million
07/17/2025$13.85$14.71
+6.21%
$14.87$13.7020,886 shs$45.31 million
07/16/2025$15.02$13.85
-7.79%
$15.70$13.4414,793 shs$46.21 million
07/15/2025$13.92$15.02
+7.90%
$15.45$14.3621,141 shs$46.26 million
07/14/2025$15.00$13.92
-7.20%
$15.54$13.2322,833 shs$42.87 million
07/11/2025$15.24$15.00
-1.57%
$15.49$14.638,764 shs$46.20 million
07/10/2025$16.76$15.24
-9.07%
$16.87$14.5119,993 shs$46.89 million
07/09/2025$18.19$16.76
-7.86%
$18.09$16.3637,742 shs$51.62 million
07/08/2025$18.03$18.19
+0.89%
$18.65$17.709,164 shs$56.03 million
07/07/2025$18.25$18.03
-1.21%
$18.28$16.3624,565 shs$55.53 million
07/04/2025$18.25$18.25$20.04$18.0021,043 shs$56.21 million
07/03/2025$18.61$18.25
-1.93%
$20.04$18.0021,043 shs$56.16 million
07/02/2025$18.96$18.61
-1.85%
$20.55$17.5130,544 shs$57.32 million
07/01/2025$17.38$18.96
+9.09%
$19.74$17.3330,708 shs$58.40 million

This page (NASDAQ:LIVE) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners