Free Trial

Live Ventures (LIVE) Stock Chart & Stock Price History

Live Ventures logo
$11.41 +0.64 (+5.94%)
As of 04/30/2025 04:00 PM Eastern

Live Ventures Stock Price Performance

5 Day
Performance
+6.85%
1 Month
Performance
+50.73%
3 Month
Performance
+21.95%
6 Month
Performance
+3.63%
Year-To-Date
Performance
+22.29%
1 Year
Performance
-55.93%
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.

LIVE Stock Chart for Thursday, May, 1, 2025

Live Ventures Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$11.09$11.09$11.99$11.065,786 shs$34.43 million
04/17/2025$11.38$11.09
-2.59%
$11.99$11.065,786 shs$34.43 million
04/16/2025$11.70$11.38
-2.74%
$16.38$10.97202,200 shs$35.35 million
04/15/2025$9.51$11.70
+23.03%
$13.02$9.0544,209 shs$36.34 million
04/14/2025$8.55$9.51
+11.23%
$9.51$8.5813,773 shs$29.54 million
04/11/2025$8.17$8.55
+4.72%
$8.88$7.7859,822 shs$26.56 million
04/10/2025$8.09$8.17
+0.93%
$8.19$7.454,415 shs$25.36 million
04/09/2025$8.07$8.09
+0.25%
$8.09$7.551,354 shs$25.13 million
04/09/2025$8.07$8.09
+0.25%
$8.09$7.551,354 shs$25.13 million
04/08/2025$8.04$8.07
+0.37%
$8.18$7.572,966 shs$25.07 million
04/08/2025$8.04$8.07
+0.37%
$8.18$7.572,966 shs$25.07 million
04/07/2025$8.26$8.04
-2.66%
$8.25$7.465,126 shs$24.97 million
04/04/2025$8.04$8.26
+2.74%
$8.25$7.465,126 shs$25.66 million
04/03/2025$7.70$8.04
+4.42%
$8.04$7.491,677 shs$24.97 million
04/02/2025$7.57$7.70
+1.72%
$7.70$7.66805 shs$23.92 million
04/01/2025$7.63$7.57
-0.79%
$7.60$7.55968 shs$23.51 million
03/31/2025$7.48$7.63
+1.95%
$7.75$7.302,528 shs$23.70 million

This page (NASDAQ:LIVE) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners