Live Ventures (LIVE) Stock Chart & Stock Price History $18.25 -0.36 (-1.93%) As of 01:24 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 17.23%, with a year-to-date return of 95.61%. In the past month, the stock has decreased 8.06%, reflecting recent market activity. As of the latest close, Live Ventures traded at $18.61 with a market cap of $57.32 million and volume of 30,544 shares. Receive LIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Ventures and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.11%1 Month Performance-8.06%3 Month Performance+126.99%Year-To-Date Performance+95.61%1 Year Performance-17.23% LIVE Stock Chart for Thursday, July, 3, 2025 LIVE Chart by TradingView Live Ventures Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/02/2025$18.96$18.61-1.85%$20.55$17.5130,544 shs$57.32 million07/01/2025$17.38$18.96+9.09%$19.74$17.3330,708 shs$58.40 million06/30/2025$18.27$17.38-4.87%$20.00$15.70113,999 shs$53.53 million06/27/2025$15.70$18.27+16.37%$18.97$13.32293,446 shs$56.27 million06/26/2025$8.45$15.70+85.80%$24.35$9.632.60 million shs$48.36 million06/25/2025$8.98$8.45-5.90%$11.50$8.44309,290 shs$26.03 million06/24/2025$10.96$8.98-18.07%$13.50$8.20205,303 shs$27.63 million06/23/2025$10.00$10.96+9.60%$14.35$7.01380,816 shs$33.76 million06/20/2025$10.98$10.00-8.93%$10.95$10.002,346 shs$30.80 million06/19/2025$10.98$10.98$11.28$10.981,499 shs$33.79 million Get the Latest News and Ratings for LIVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Live Ventures and its competitors with MarketBeat's FREE daily newsletter. 06/18/2025$10.58$10.98+3.78%$11.28$10.981,499 shs$33.82 million06/17/2025$11.30$10.58-6.37%$11.88$10.582,787 shs$32.56 million06/16/2025$12.00$11.30-5.83%$11.99$10.693,882 shs$34.77 million06/13/2025$11.75$12.00+2.13%$12.71$11.006,666 shs$36.92 million06/12/2025$12.90$11.75-8.91%$12.25$10.8514,507 shs$36.16 million06/11/2025$13.39$12.90-3.62%$13.34$12.595,664 shs$39.69 million06/10/2025$14.50$13.39-7.69%$14.12$13.284,970 shs$41.19 million06/09/2025$15.00$14.50-3.33%$15.51$14.205,356 shs$44.62 million06/06/2025$14.85$15.00+1.01%$15.45$14.502,728 shs$46.16 million06/05/2025$16.25$14.85-8.62%$17.49$14.2310,439 shs$45.69 million06/04/2025$19.85$16.25-18.14%$20.67$16.1017,359 shs$50.00 million06/03/2025$20.98$19.85-5.39%$22.52$19.8513,044 shs$61.08 million06/02/2025$21.67$20.98-3.18%$21.31$20.255,158 shs$64.56 million Related Companies a.k.a. Brands Stock Price Chart 1stdibs.com Stock Price Chart Leslie's Stock Price Chart 111 Stock Price Chart Destination XL Group Stock Price Chart HomesToLife Stock Price Chart Virgin Group Acquisition Corp. II Stock Price Chart Able View Global Stock Price Chart Hour Loop Stock Price Chart Giftify Stock Price Chart Receive LIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Ventures and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LIVE) was last updated on 7/3/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThis Crypto Is Set to Explode in JanuaryFree summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...Crypto 101 Media | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | SponsoredThe mainstream media is wrong about AI — againThe mainstream media got it wrong … yet again. AI has recently turned the tech world on its head. And th...Weiss Ratings | SponsoredThe $100 Trillion AI Story No One Is Telling YouJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Live Ventures Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Live Ventures With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free LIVE Stock Alerts