Live Ventures (LIVE) Stock Chart & Stock Price History $9.52 +0.22 (+2.31%) As of 01/17/2025 03:50 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Live Ventures Stock Price Performance 5 Day Performance-1.80%1 Month Performance-1.80%3 Month Performance-14.42%6 Month Performance-46.03%Year-To-Date Performance+2.09%1 Year Performance-64.79% 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 LIVE Stock Chart for Saturday, January, 18, 2025 LIVE Chart by TradingView Live Ventures Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$9.31$9.53+2.31%$9.56$9.304,529 shs$29.72 million01/16/2025$9.18$9.31+1.42%$9.54$9.201,654 shs$29.05 million01/15/2025$9.63$9.18-4.67%$9.40$9.182,149 shs$28.65 million01/14/2025$9.70$9.63-0.72%$9.68$9.252,872 shs$30.06 million01/13/2025$9.55$9.70+1.57%$10.01$9.307,797 shs$30.27 million01/10/2025$9.13$9.55+4.60%$9.55$9.17605 shs$29.81 million01/09/2025$9.13$9.13$9.13$8.843,438 shs$28.50 million01/08/2025$9.18$9.13-0.54%$9.13$8.843,438 shs$28.50 million01/07/2025$9.14$9.18+0.44%$9.39$8.7511,258 shs$28.65 million01/06/2025$9.23$9.14-0.98%$9.23$8.763,058 shs$28.53 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. 01/03/2025$9.32$9.23-0.97%$9.23$9.23336 shs$28.81 million01/02/2025$9.33$9.32-0.11%$9.40$9.321,157 shs$29.09 million01/01/2025$9.33$9.33$9.68$9.279,123 shs$29.12 million12/31/2024$9.51$9.33-1.89%$9.68$9.279,123 shs$29.12 million12/30/2024$9.90$9.51-3.94%$9.87$9.324,422 shs$29.68 million12/27/2024$9.99$9.90-0.90%$9.93$9.641,163 shs$30.90 million12/26/2024$10.20$9.99-2.06%$10.47$9.992,764 shs$31.18 million12/25/2024$10.20$10.20$10.20$9.532,266 shs$31.83 million12/24/2024$10.12$10.20+0.79%$10.20$9.532,266 shs$31.95 million12/23/2024$10.30$10.12-1.75%$10.13$9.806,374 shs$31.70 million12/20/2024$9.51$10.30+8.31%$10.70$9.1514,695 shs$32.26 million12/19/2024$9.70$9.51-1.96%$9.72$9.503,199 shs$29.79 million12/18/2024$9.94$9.70-2.41%$9.70$9.70870 shs$30.38 million12/17/2024$10.16$9.94-2.17%$10.16$9.622,705 shs$31.11 million Related Companies Sportsman's Warehouse Stock Price Chart Virgin Group Acquisition Corp. II Stock Price Chart Hour Loop Stock Price Chart Vince Stock Price Chart Grove Collaborative Stock Price Chart Lulu's Fashion Lounge Stock Price Chart Beachbody Stock Price Chart Able View Global Stock Price Chart 111 Stock Price Chart RDE 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 1/18/2025 by MarketBeat.com Staff From Our PartnersURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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