Free Trial

Live Ventures (LIVE) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free LIVE Stock Alerts
$24.56
+0.26 (+1.07%)
(As of 05/17/2024 06:55 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Live Ventures Stock Price Performance

5 Day
Performance
-4.36%
1 Month
Performance
-3.50%
3 Month
Performance
+0.82%
6 Month
Performance
-9.34%
Year-To-Date
Performance
-3.31%
1 Year
Performance
-6.72%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

LIVE Stock Chart for Monday, May, 20, 2024

LIVE Chart by TradingView

Live Ventures Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$24.30$24.56
+1.07%		$24.90$24.269,657 shs$77.12 million
05/16/2024$25.68$24.30
-5.37%		$25.65$24.2724,477 shs$76.79 million
05/15/2024$25.61$25.68
+0.27%		$25.75$25.503,622 shs$81.15 million
05/14/2024$25.62$25.61
-0.04%		$26.23$25.017,272 shs$80.93 million
05/13/2024$25.67$25.62
-0.19%		$26.19$25.5018,896 shs$80.96 million
05/10/2024$24.26$25.67
+5.81%		$25.85$24.5011,368 shs$81.12 million
05/09/2024$25.35$24.26
-4.30%		$25.22$24.2611,653 shs$76.66 million
05/08/2024$25.40$25.35
-0.20%		$25.54$25.053,573 shs$80.11 million
05/07/2024$25.49$25.40
-0.35%		$25.40$25.392,149 shs$80.26 million
05/06/2024$25.72$25.49
-0.89%		$25.49$25.351,925 shs$80.55 million
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NASDAQ:LIVE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace