Live Ventures (LIVE) Stock Chart & Stock Price History $11.19 +1.82 (+19.42%) Closing price 05/19/2026 04:00 PM EasternExtended Trading$11.12 -0.06 (-0.58%) As of 05/19/2026 07:37 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 Massive. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider 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 51.37%, with a year-to-date return of -26.24%. In the past month, the stock has decreased 19.73%, reflecting recent market activity. As of the latest close, Live Ventures traded at $11.19 with a market cap of $34.35 million and volume of 14,126 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. Subscribe Now View SMS TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+10.79%1 Month Performance-19.73%3 Month Performance-35.47%Year-To-Date Performance-26.24%1 Year Performance-51.37% LIVE Stock Chart for Wednesday, May, 20, 2026 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 DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/19/2026$9.37$11.19+19.42%$11.55$9.3814,126 shs$34.35 million05/18/2026$10.10$9.37-7.23%$10.03$8.5029,428 shs$28.77 million05/15/2026$10.24$10.10-1.37%$11.90$9.6411,820 shs$31.01 million05/14/2026$13.96$10.24-26.65%$13.35$9.5045,430 shs$42.24 million05/13/2026$13.74$13.96+1.60%$14.00$13.382,990 shs$42.86 million05/12/2026$13.35$13.74+2.92%$14.00$13.3923,093 shs$42.18 million05/11/2026$13.34$13.35+0.07%$13.50$13.351,592 shs$41.01 million05/08/2026$13.17$13.34+1.30%$13.82$13.172,832 shs$40.45 million05/07/2026$12.60$13.17+4.52%$13.19$13.013,109 shs$40.43 million05/06/2026$12.59$12.60+0.08%$13.00$12.4014,763 shs$38.68 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. 05/05/2026N/A$12.59$12.70$12.20865 shs$38.68 million04/30/2026$13.50$13.78+2.04%$13.63$13.083,236 shs$42.32 million04/29/2026$13.49$13.50+0.07%$13.52$13.081,098 shs$41.47 million04/28/2026$13.25$13.49+1.81%$13.52$13.081,098 shs$41.41 million04/27/2026$13.62$13.25-2.72%$13.74$13.251,851 shs$40.68 million04/24/2026$13.61$13.62+0.08%$13.33$13.33567 shs$41.82 million04/23/2026$14.13$13.61-3.69%$13.95$13.603,034 shs$41.81 million04/22/2026$13.65$14.13+3.52%$14.50$12.3115,956 shs$43.38 million04/21/2026$13.94$13.65-2.08%$14.43$13.5326,583 shs$41.91 million04/20/2026$13.42$13.94+3.88%$14.00$13.184,940 shs$42.80 million Related Companies 1stdibs.com Stock Price Chart Baozun Stock Price Chart Torrid Stock Price Chart Rent the Runway Stock Price Chart a.k.a. Brands Stock Price Chart Tile Shop Hldgs Stock Price Chart Duluth Stock Price Chart Beachbody Stock Price Chart Hour Loop Stock Price Chart BARK 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 5/20/2026 by MarketBeat.com Staff. From Our PartnersTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredI’m sounding the alarmMeta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...Porter & Company | SponsoredYour book attachedVeteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...Profits Run | SponsoredThe one number Musk can't hide in the S-1When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...Behind the Markets | SponsoredHe doesn't buy gold. He just profits from it.Former hedge fund manager Larry Benedict generated $274 million in profits - and Barron's ranked his fund in t...Brownstone Research | SponsoredALERT: Drop these 5 stocks before the market opens tomorrow!The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...Weiss Ratings | 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 Email Me a Login Link 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.
