Skip to main content
LIVE logo

Live Ventures Incorporated

LIVENASDAQConsumer DiscretionaryHome Improvement Retail

$7.50Today:- (-)1Y −53.67%

As of Oct 16, 2026 close

Market cap
$23.47M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.00$22.70
Volume (live)
-
Avg. volume (3M)
3.77K

Live Ventures Incorporated (LIVE) Historical Stock Prices

Analyze Live Ventures Incorporated (LIVE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Live Ventures Incorporated (LIVE) Interactive Price Chart

Interactive historical price chart showing Live Ventures Incorporated stock price movements and trends across multiple time periods.

Loading chart...

LIVE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LIVE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.617.617.507.507.501.24K
Oct 15, 20267.647.647.647.647.64N/A
Oct 14, 20267.607.757.607.647.642.11K
Oct 13, 20267.507.507.427.427.42970
Oct 12, 20267.667.667.667.667.66237
Oct 9, 20267.807.807.617.657.652.28K
Oct 8, 20267.737.737.737.737.73525
Oct 7, 20267.537.537.507.507.50745
Oct 6, 20267.607.607.497.497.491.32K
Oct 5, 20267.637.907.547.547.54699
Oct 2, 20267.427.687.357.607.605.24K
Oct 1, 20267.397.597.307.437.436.41K
Sep 30, 20267.557.587.557.587.581.15K
Sep 29, 20267.677.707.577.707.701.59K
Sep 28, 20267.747.747.507.507.504.23K
Sep 25, 20267.757.857.707.857.853.05K
Sep 24, 20267.507.887.507.777.776.92K
Sep 23, 20267.977.977.507.937.931.95K
Sep 22, 20267.567.957.567.687.682.39K
Sep 21, 20268.238.237.697.697.691.34K
Sep 18, 20267.878.057.827.997.992.50K
Sep 17, 20267.758.037.007.887.8810.80K
Sep 16, 20268.168.277.757.807.8011.78K
Sep 15, 20268.308.717.507.507.508.46K
Sep 14, 20268.158.497.757.807.809.26K
Sep 11, 20268.388.727.968.088.089.20K
Sep 10, 20268.788.808.158.208.206.72K
Sep 9, 20268.598.708.448.648.644.21K
Sep 8, 20268.848.848.458.598.592.72K
Sep 4, 20268.838.838.708.808.803.05K
Sep 3, 20269.469.468.778.778.7715.38K
Sep 2, 20269.209.568.919.029.0217.51K
Sep 1, 20269.5610.158.909.219.2115.46K
Aug 31, 20269.9010.189.229.349.344.52K
Aug 28, 20269.599.689.199.199.194.15K
Aug 27, 20269.799.799.309.319.315.60K
Aug 26, 202610.0410.079.399.519.518.06K
Aug 25, 20269.4310.159.279.389.386.67K
Aug 24, 20269.509.509.249.439.437.08K
Aug 21, 20269.979.979.449.509.507.09K
Aug 20, 20269.879.878.909.229.2223.85K
Aug 19, 20269.7210.079.7010.0110.014.95K
Aug 18, 202610.4710.4710.1110.1110.114.38K
Aug 17, 20269.9910.759.6010.0610.067.71K
Aug 14, 202610.8310.8310.2510.4010.4011.52K
Aug 13, 202610.3010.899.9610.0210.0211.73K
Aug 12, 20269.2710.909.2710.9010.9024.53K
Aug 11, 20269.8310.359.8010.3510.353.54K
Aug 10, 20269.6110.329.4110.0010.0078.96K
Aug 7, 20269.969.969.449.639.639.72K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.