Free Trial

Live Ventures (LIVE) Stock Chart & Stock Price History

→ 55x Gains Instead of 9x Gains (From Weiss Ratings) (Ad)
Free live Stock Alerts
$25.72
-0.25 (-0.96%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Live Ventures Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
-5.27%
3 Month
Performance
+1.58%
6 Month
Performance
-4.25%
Year-To-Date
Performance
+1.26%
1 Year
Performance
-16.63%
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 Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

LIVE Stock Chart for Sunday, May, 5, 2024

LIVE Chart by TradingView

Live Ventures Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$25.97$25.72
-0.96%		$26.20$25.649,569 shs$81.28 million
05/02/2024$25.89$25.97
+0.31%		$26.21$25.947,215 shs$82.07 million
05/01/2024$25.54$25.89
+1.37%		$25.89$23.975,461 shs$81.81 million
04/30/2024$25.05$25.54
+1.96%		$25.57$24.508,501 shs$80.71 million
04/29/2024$25.87$25.05
-3.17%		$25.25$24.925,801 shs$79.16 million
04/26/2024$25.94$25.87
-0.27%		$26.10$25.879,253 shs$81.75 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:LIVE) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith