Free Trial

Live Ventures (LIVE) Stock Chart & Stock Price History

Live Ventures logo
$23.24 +0.23 (+1.00%)
Closing price 05/21/2025 03:51 PM Eastern
Extended Trading
$23.49 +0.25 (+1.06%)
As of 05/21/2025 04:01 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 7.92%, with a year-to-date return of 149.09%. In the past month, the stock has increased 115.19%, reflecting recent market activity.

As of the latest close, Live Ventures traded at $23.24 with a market cap of $71.51 million and volume of 4,169 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
+7.29%
1 Month
Performance
+115.19%
3 Month
Performance
+202.80%
Year-To-Date
Performance
+149.09%
1 Year
Performance
-7.92%

LIVE Stock Chart for Thursday, May, 22, 2025

Live Ventures Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$23.01$23.24
+1.00%
$23.24$21.984,169 shs$71.51 million
05/20/2025$22.01$23.01
+4.54%
$23.01$23.011,113 shs$70.80 million
05/19/2025$21.66$22.01
+1.62%
$22.12$21.901,771 shs$67.73 million
05/16/2025$21.57$21.66
+0.42%
$22.03$21.211,295 shs$66.65 million
05/15/2025$22.00$21.57
-1.95%
$24.86$21.007,549 shs$66.37 million
05/14/2025$22.54$22.00
-2.40%
$24.42$22.005,828 shs$68.33 million
05/13/2025$23.00$22.54
-2.00%
$22.65$21.003,497 shs$70.01 million
05/12/2025$20.01$23.00
+14.94%
$24.77$20.6115,559 shs$71.44 million
05/09/2025$21.72$20.01
-7.87%
$25.88$19.9916,689 shs$62.15 million
05/08/2025$14.51$21.72
+49.69%
$21.72$13.5552,617 shs$67.46 million
05/07/2025$13.98$14.51
+3.83%
$14.96$12.7041,727 shs$45.07 million
05/06/2025$11.91$13.98
+17.34%
$14.27$11.1237,478 shs$43.41 million
05/05/2025$11.40$11.91
+4.52%
$11.95$11.492,120 shs$36.99 million
05/02/2025$10.95$11.40
+4.06%
$11.68$10.9659,334 shs$35.39 million
05/01/2025$11.41$10.95
-4.03%
$11.36$10.951,360 shs$34.01 million
04/30/2025$10.77$11.41
+5.94%
$11.69$11.411,701 shs$35.44 million
04/29/2025$11.13$10.77
-3.23%
$11.20$10.75888 shs$33.45 million
04/28/2025$10.68$11.13
+4.22%
$11.13$10.513,160 shs$34.57 million
04/25/2025$10.45$10.68
+2.23%
$10.85$10.372,802 shs$33.17 million
04/24/2025$10.88$10.45
-3.99%
$11.21$10.373,245 shs$32.45 million
04/23/2025$10.80$10.88
+0.74%
$10.88$10.023,974 shs$33.79 million
04/22/2025$10.90$10.80
-0.92%
$10.84$10.801,835 shs$33.55 million
04/21/2025$11.09$10.90
-1.67%
$10.90$10.432,560 shs$33.86 million

This page (NASDAQ:LIVE) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners