Live Ventures Inc (LIVE) Historical Stock Data
16.25 ↓3.60 (-18.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIVE is up 1.78% a day on average. There have been 17 days where Live Ventures Inc closed green and 13 days where LIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 19.95 | 16.25 | ↓$3.70 (-18.55%) | 16.10 | 20.67 | 17.36K |
| 2025-06-03 | 21.10 | 19.85 | ↓$1.25 (-5.92%) | 19.85 | 22.52 | 13.04K |
| 2025-06-02 | 20.80 | 20.98 | ↑$0.18 (0.86%) | 20.25 | 21.31 | 5.16K |
| 2025-05-30 | 22.67 | 21.67 | ↓$0.99 (-4.39%) | 21.67 | 22.67 | 2.17K |
| 2025-05-29 | 23.15 | 21.99 | ↓$1.16 (-5.01%) | 21.99 | 24.00 | 12.09K |
| 2025-05-28 | 24.09 | 23.35 | ↓$0.74 (-3.07%) | 22.47 | 25.40 | 24.28K |
| 2025-05-27 | 23.80 | 23.90 | ↑$0.10 (0.42%) | 23.80 | 24.50 | 3.63K |
| 2025-05-23 | 23.36 | 23.47 | ↑$0.11 (0.47%) | 22.41 | 23.47 | 1.31K |
| 2025-05-22 | 23.17 | 23.01 | ↓$0.16 (-0.69%) | 22.63 | 23.21 | 1.87K |
| 2025-05-21 | 21.98 | 23.24 | ↑$1.26 (5.72%) | 21.98 | 23.24 | 4.17K |
| 2025-05-20 | 23.01 | 23.01 | ↑$0.00 (0.00%) | 23.01 | 23.01 | 1.11K |
| 2025-05-19 | 21.95 | 22.01 | ↑$0.06 (0.27%) | 21.90 | 22.12 | 1.77K |
| 2025-05-16 | 21.21 | 21.66 | ↑$0.46 (2.15%) | 21.21 | 22.03 | 1.30K |
| 2025-05-15 | 24.86 | 21.57 | ↓$3.29 (-13.23%) | 21.00 | 24.86 | 7.56K |
| 2025-05-14 | 22.53 | 22.00 | ↓$0.53 (-2.35%) | 22.00 | 24.42 | 5.83K |
| 2025-05-13 | 21.01 | 22.54 | ↑$1.53 (7.28%) | 21.00 | 22.65 | 3.50K |
| 2025-05-12 | 20.61 | 23.00 | ↑$2.39 (11.60%) | 20.61 | 24.77 | 15.56K |
| 2025-05-09 | 23.89 | 20.01 | ↓$3.88 (-16.24%) | 19.99 | 25.88 | 16.69K |
| 2025-05-08 | 13.65 | 21.72 | ↑$8.07 (59.12%) | 13.55 | 21.72 | 53.01K |
| 2025-05-07 | 13.14 | 14.51 | ↑$1.37 (10.43%) | 12.70 | 14.96 | 41.73K |
| 2025-05-06 | 11.12 | 13.45 | ↑$2.33 (20.99%) | 11.12 | 14.27 | 37.54K |
| 2025-05-05 | 11.55 | 11.91 | ↑$0.36 (3.12%) | 11.49 | 11.95 | 2.12K |
| 2025-05-02 | 11.01 | 11.37 | ↑$0.36 (3.29%) | 10.96 | 11.68 | 59.34K |
| 2025-05-01 | 11.36 | 10.95 | ↓$0.41 (-3.61%) | 10.95 | 11.36 | 1.36K |
| 2025-04-30 | 11.69 | 11.41 | ↓$0.28 (-2.40%) | 11.41 | 11.69 | 1.70K |
| 2025-04-29 | 10.75 | 10.77 | ↑$0.02 (0.19%) | 10.75 | 11.20 | 888 |
| 2025-04-28 | 10.51 | 11.13 | ↑$0.62 (5.90%) | 10.51 | 11.13 | 3.16K |
| 2025-04-25 | 10.85 | 10.72 | ↓$0.13 (-1.17%) | 10.37 | 10.85 | 2.80K |
| 2025-04-24 | 11.21 | 10.40 | ↓$0.81 (-7.23%) | 10.37 | 11.21 | 3.25K |
| 2025-04-23 | 10.32 | 10.88 | ↑$0.56 (5.43%) | 10.02 | 10.88 | 3.97K |
Create an account or log in to view more rows.
$LIVE has just been halted from trading due to volatility.
$LIVE has just been halted from trading due to volatility.
$LIVE has just been halted from trading due to volatility.
$LIVE how long until we take off?
$LIVE We will not sell!
$LIVE I love this stonk!
$LIVE my put options are fine
$LIVE come on I wana jump up and down
$LIVE rubbish
$LIVE I'll say it again slowwwllyyyy! Better stocks to short by far