Free Trial

Live Ventures (LIVE) Stock Chart & Stock Price History

→ With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar (From Stocks News) (Ad)
Free LIVE Stock Alerts
$25.61
-0.01 (-0.04%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Live Ventures Stock Price Performance

5 Day
Performance
-0.23%
1 Month
Performance
-4.58%
3 Month
Performance
+2.85%
6 Month
Performance
-4.90%
Year-To-Date
Performance
+0.83%
1 Year
Performance
-6.87%
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 Banyan Hill Publishing
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.
Get the full story here.

LIVE Stock Chart for Wednesday, May, 15, 2024

LIVE Chart by TradingView

Live Ventures Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
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
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

Related Companies:
This page (NASDAQ:LIVE) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics