The lowest closing price for Live Ventures (LIVE) all-time was $2.20, on December 2, 2011. The latest price is $9.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $9.40 | $9.55 | $8.75 | $9.55 | 19,852 |
December 2024 | $10.73 | $10.73 | $8.69 | $9.33 | 96,283 |
November 2024 | $10.79 | $11.90 | $9.00 | $10.34 | 32,594 |
October 2024 | $15.34 | $15.65 | $9.80 | $11.26 | 171,654 |
September 2024 | $18.40 | $18.53 | $14.75 | $15.27 | 219,459 |
August 2024 | $18.75 | $21.45 | $15.20 | $18.70 | 292,273 |
July 2024 | $21.50 | $23.20 | $17.30 | $17.85 | 186,409 |
June 2024 | $25.06 | $25.46 | $22.50 | $22.69 | 95,396 |
May 2024 | $23.97 | $26.23 | $23.97 | $25.06 | 237,207 |
April 2024 | $26.90 | $27.81 | $24.50 | $25.54 | 151,904 |
March 2024 | $26.25 | $28.45 | $24.12 | $26.97 | 178,832 |
February 2024 | $24.07 | $27.25 | $23.00 | $26.42 | 78,258 |
January 2024 | $24.79 | $27.52 | $24.18 | $25.06 | 77,070 |
December 2023 | $26.00 | $27.00 | $22.61 | $25.40 | 78,447 |
November 2023 | $27.40 | $27.90 | $24.88 | $24.88 | 81,786 |
October 2023 | $28.07 | $28.70 | $25.56 | $27.69 | 126,289 |
September 2023 | $27.35 | $29.49 | $25.37 | $28.29 | 154,944 |
August 2023 | $26.64 | $29.90 | $26.01 | $27.20 | 169,670 |
July 2023 | $26.22 | $28.90 | $25.00 | $26.60 | 173,885 |
June 2023 | $24.38 | $28.00 | $23.99 | $26.21 | 124,876 |
May 2023 | $31.49 | $31.62 | $24.75 | $25.00 | 46,869 |
April 2023 | $30.81 | $33.22 | $30.50 | $31.49 | 29,363 |
March 2023 | $32.83 | $37.76 | $27.45 | $30.72 | 108,759 |
February 2023 | $35.62 | $36.33 | $32.45 | $32.45 | 120,760 |
January 2023 | $31.90 | $40.38 | $31.63 | $34.10 | 263,024 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
