Free Trial

Live Ventures (LIVE) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free LIVE Stock Alerts
$25.94
+1.19 (+4.81%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Live Ventures Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
-3.50%
3 Month
Performance
-0.12%
6 Month
Performance
-6.56%
Year-To-Date
Performance
+2.13%
1 Year
Performance
-16.65%
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

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

LIVE Stock Chart for Friday, April, 26, 2024

LIVE Chart by TradingView

Live Ventures Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$24.75$25.94
+4.81%		$26.33$24.558,432 shs$81.97 million
04/24/2024$25.85$24.75
-4.26%		$25.98$24.7520,218 shs$78.21 million
04/23/2024$25.23$25.85
+2.46%		$25.85$25.201,186 shs$81.69 million
04/22/2024$25.45$25.23
-0.86%		$26.26$25.013,195 shs$79.73 million
04/19/2024$26.49$25.45
-3.93%		$26.00$25.441,703 shs$80.42 million
04/18/2024$26.10$26.49
+1.49%		$26.49$25.01752 shs$83.71 million
04/17/2024$26.01$26.10
+0.35%		$26.10$25.984,466 shs$82.48 million
04/16/2024$26.84$26.01
-3.09%		$26.80$26.011,390 shs$82.19 million
04/15/2024$26.54$26.84
+1.13%		$26.84$26.471,122 shs$84.81 million
04/12/2024$25.51$26.54
+4.04%		$26.56$25.3212,169 shs$83.87 million
04/11/2024$26.58$25.51
-4.03%		$26.53$25.519,975 shs$80.61 million
04/10/2024$26.75$26.58
-0.64%		$26.58$26.453,893 shs$83.99 million
04/09/2024$26.85$26.75
-0.37%		$26.80$26.465,271 shs$84.53 million
04/08/2024$27.15$26.85
-1.10%		$27.40$26.657,278 shs$84.85 million
04/05/2024$27.12$27.15
+0.11%		$27.35$27.105,209 shs$85.79 million
04/04/2024$26.35$27.12
+2.92%		$27.12$26.275,562 shs$85.70 million
04/03/2024$27.18$26.35
-3.05%		$27.35$26.228,455 shs$83.27 million
04/02/2024$27.53$27.18
-1.27%		$27.99$26.704,362 shs$85.89 million
04/01/2024$26.97$27.53
+2.08%		$27.81$26.4223,711 shs$87.00 million
03/29/2024$26.97$26.97$27.81$26.255,386 shs$85.23 million
03/28/2024$25.91$26.97
+4.09%		$27.10$25.855,386 shs$85.23 million
03/27/2024$26.88$25.91
-3.61%		$27.02$25.915,627 shs$81.88 million
03/26/2024$24.51$26.88
+9.67%		$26.88$24.998,869 shs$84.94 million
03/25/2024$25.04$24.51
-2.12%		$25.00$24.127,168 shs$77.45 million
03/22/2024$25.99$25.04
-3.66%		$25.89$24.776,074 shs$79.13 million
03/21/2024$25.99$25.99$26.15$25.963,117 shs$82.13 million
03/20/2024$26.32$25.99
-1.25%		$26.50$25.8413,209 shs$82.13 million
03/19/2024$26.48$26.32
-0.60%		$26.60$26.203,182 shs$83.17 million
03/18/2024$26.48$26.48$26.95$26.456,074 shs$83.68 million
03/15/2024$27.40$26.48
-3.36%		$27.50$26.484,832 shs$83.68 million
03/14/2024$26.28$27.40
+4.26%		$27.40$26.0410,911 shs$86.58 million
03/13/2024$27.49$26.28
-4.40%		$27.60$26.188,151 shs$83.05 million
03/12/2024$27.60$27.49
-0.40%		$28.20$27.2314,363 shs$86.87 million
03/11/2024$27.97$27.60
-1.32%		$28.45$27.259,112 shs$87.22 million
03/08/2024$27.59$27.97
+1.38%		$28.13$27.2514,456 shs$88.39 million
03/07/2024$26.13$27.59
+5.59%		$27.59$25.5110,786 shs$87.18 million
03/06/2024$27.37$26.13
-4.53%		$27.60$26.1014,454 shs$82.57 million
03/05/2024$27.96$27.37
-2.11%		$28.05$27.009,932 shs$86.49 million
03/04/2024$27.80$27.96
+0.58%		$28.38$27.508,410 shs$88.35 million
03/01/2024$26.42$27.80
+5.22%		$27.98$26.2514,362 shs$87.85 million
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/29/2024$25.50$26.42
+3.61%		$27.25$25.509,886 shs$83.49 million
02/28/2024$25.00$25.50
+2.00%		$25.50$24.701,060 shs$80.58 million
02/27/2024$24.64$25.00
+1.46%		$25.00$24.572,920 shs$79 million
02/26/2024$24.99$24.64
-1.40%		$25.00$23.814,275 shs$77.86 million
02/23/2024$24.44$24.99
+2.25%		$25.00$24.803,403 shs$78.97 million
02/22/2024$24.20$24.44
+0.99%		$25.05$24.107,408 shs$77.23 million
02/21/2024$24.36$24.20
-0.66%		$24.20$24.192,058 shs$76.47 million
02/20/2024$24.88$24.36
-2.09%		$24.36$24.35414 shs$76.98 million
02/19/2024$24.88$24.88$24.88$24.33300 shs$78.62 million
02/16/2024$24.90$24.88
-0.08%		$24.88$24.33378 shs$78.62 million
02/15/2024$25.00$24.90
-0.40%		$24.99$24.901,538 shs$78.68 million
02/14/2024$24.84$25.00
+0.66%		$25.18$24.659,457 shs$79 million
02/13/2024$25.64$24.84
-3.14%		$25.50$24.842,416 shs$78.48 million
02/12/2024$24.85$25.64
+3.18%		$25.66$24.409,021 shs$81.02 million
02/09/2024$24.10$24.85
+3.11%		$25.54$24.852,668 shs$78.53 million
02/08/2024$24.92$24.10
-3.29%		$25.00$24.102,398 shs$76.16 million
02/07/2024$25.00$24.92
-0.32%		$25.10$24.295,119 shs$78.75 million
02/06/2024$25.32$25.00
-1.26%		$25.50$24.964,043 shs$79 million
02/05/2024$23.93$25.32
+5.81%		$25.32$23.656,055 shs$80.01 million
02/02/2024$24.04$23.93
-0.46%		$24.15$23.001,957 shs$75.62 million
02/01/2024$25.05$24.04
-4.03%		$24.90$24.021,784 shs$75.97 million
01/31/2024$24.18$25.05
+3.60%		$25.74$25.051,138 shs$79.16 million
01/30/2024$25.70$24.18
-5.92%		$24.36$24.181,025 shs$76.40 million
01/29/2024$25.97$25.70
-1.04%		$25.70$25.002,204 shs$81.21 million
01/26/2024$26.05$25.97
-0.31%		$26.97$25.461,592 shs$82.07 million
01/25/2024$26.15$26.05
-0.38%		$26.55$25.777,226 shs$82.37 million

Related Companies:
This page (NASDAQ:LIVE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders