Go Pro

Live Ventures (LIVE) Stock Chart & Stock Price History

Live Ventures logo
$9.97 -0.03 (-0.30%)
Closing price 07/1/2026 03:55 PM Eastern
Extended Trading
$9.80 -0.17 (-1.70%)
As of 07/1/2026 07:59 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.

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 46.43%, with a year-to-date return of -34.28%. In the past month, the stock has increased 3.85%, reflecting recent market activity.

As of the latest close, Live Ventures traded at $9.97 with a market cap of $30.61 million and volume of 12,872 shares.

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.

SMS 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
-2.06%
1 Month
Performance
+3.85%
3 Month
Performance
-23.81%
Year-To-Date
Performance
-34.28%
1 Year
Performance
-46.43%

LIVE Stock Chart for Thursday, July, 2, 2026

Live Ventures Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2026$9.90$9.97
+0.71%
$10.77$9.6312,872 shs$30.61 million
06/30/2026$10.33$9.90
-4.12%
$10.00$9.803,945 shs$30.41 million
06/29/2026$10.18$10.33
+1.42%
$10.00$9.803,945 shs$31.70 million
06/26/2026$10.40$10.18
-2.08%
$10.97$10.155,077 shs$31.25 million
06/25/2026$10.36$10.40
+0.35%
$11.39$10.3625,205 shs$31.92 million
06/24/2026$10.98$10.36
-5.65%
$11.39$10.3625,205 shs$31.81 million
06/23/2026$10.77$10.98
+1.95%
$11.70$10.698,134 shs$33.71 million
06/22/2026$10.30$10.77
+4.56%
$11.00$10.528,854 shs$33.06 million
06/19/2026$10.30$10.30$10.30$9.555,584 shs$31.62 million
06/18/2026$9.55$10.30
+7.85%
$10.30$9.555,584 shs$31.62 million
06/17/2026$9.38$9.55
+1.81%
$9.58$9.162,174 shs$29.34 million
06/16/2026$9.01$9.38
+4.11%
$9.42$8.9012,778 shs$28.80 million
06/15/2026$9.71$9.01
-7.25%
$9.50$8.8414,443 shs$27.66 million
06/12/2026$9.26$9.71
+4.90%
$9.90$9.187,247 shs$29.82 million
06/11/2026$9.35$9.26
-0.96%
$9.50$9.454,312 shs$28.45 million
06/10/2026$9.19$9.35
+1.74%
$9.35$9.35485 shs$28.70 million
06/09/2026$9.00$9.19
+2.16%
$9.90$8.6817,880 shs$28.21 million
06/08/2026$9.01$9.00
-0.16%
$9.33$9.312,894 shs$27.64 million
06/05/2026$9.53$9.01
-5.46%
$9.63$9.0110,072 shs$27.68 million
06/04/2026$9.06$9.53
+5.19%
$10.50$9.0013,519 shs$29.26 million
06/03/2026$9.60$9.06
-5.62%
$10.25$9.0616,932 shs$27.81 million
06/02/2026$10.06$9.60
-4.57%
$9.60$9.601,690 shs$30.90 million
06/01/2026$10.25$10.06
-1.85%
$11.04$10.063,041 shs$30.88 million

This page (NASDAQ:LIVE) was last updated on 7/2/2026 by MarketBeat.com Staff.
From Our Partners