Live Ventures (LIVE) Stock Chart & Stock Price History $15.00 -0.24 (-1.57%) Closing price 07/11/2025 04:00 PM EasternExtended Trading$14.95 -0.05 (-0.33%) As of 07/11/2025 06:53 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. 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 31.41%, with a year-to-date return of 60.77%. In the past month, the stock has increased 27.66%, reflecting recent market activity. As of the latest close, Live Ventures traded at $15.00 with a market cap of $46.20 million and volume of 8,764 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-16.81%1 Month Performance+27.66%3 Month Performance+75.44%Year-To-Date Performance+60.77%1 Year Performance-31.41% LIVE Stock Chart for Saturday, July, 12, 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 Capitalization07/11/2025$15.24$15.00-1.57%$15.49$14.638,764 shs$46.20 million07/10/2025$16.76$15.24-9.07%$16.87$14.5119,993 shs$46.89 million07/09/2025$18.19$16.76-7.86%$18.09$16.3637,742 shs$51.62 million07/08/2025$18.03$18.19+0.89%$18.65$17.709,164 shs$56.03 million07/07/2025$18.25$18.03-1.21%$18.28$16.3624,565 shs$55.53 million07/04/2025$18.25$18.25$20.04$18.0021,043 shs$56.21 million07/03/2025$18.61$18.25-1.93%$20.04$18.0021,043 shs$56.16 million07/02/2025$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 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. 06/27/2025$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 million06/18/2025$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 million Related Companies High Tide Stock Price Chart BARK Stock Price Chart PLBY Group Stock Price Chart Baozun Stock Price Chart Sportsman's Warehouse Stock Price Chart a.k.a. Brands Stock Price Chart 707 Cayman Stock Price Chart 1stdibs.com Stock Price Chart Duluth Stock Price Chart Leslie's 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 7/12/2025 by MarketBeat.com Staff From Our PartnersI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThis 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 | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...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 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