Live Ventures (LIVE) Stock Chart & Stock Price History $7.40 -0.32 (-4.15%) Closing price 03:59 PM EasternExtended Trading$8.11 +0.71 (+9.59%) As of 05:06 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Live Ventures Stock Price Performance 5 Day Performance-1.71%1 Month Performance-17.30%3 Month Performance-16.10%6 Month Performance-57.04%Year-To-Date Performance-16.28%1 Year Performance-72.06% Receive LIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Ventures and its competitors with MarketBeat's FREE daily newsletter. Email Address LIVE Stock Chart for Tuesday, March, 4, 2025 LIVE Chart by TradingView Live Ventures Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/03/2025$8.04$7.81-2.85%$7.72$7.72557 shs$24.26 million02/28/2025$7.95$8.04+1.17%$8.39$7.328,988 shs$24.97 million02/27/2025$7.67$7.95+3.61%$7.83$7.443,787 shs$24.68 million02/26/2025$8.12$7.67-5.54%$8.37$7.6712,325 shs$23.82 million02/25/2025$7.77$8.12+4.50%$8.12$7.762,422 shs$25.22 million02/24/2025$7.68$7.77+1.24%$7.99$7.7717,696 shs$24.17 million02/21/2025$7.94$7.68-3.34%$7.98$7.625,111 shs$23.84 million02/20/2025$8.32$7.94-4.57%$8.45$7.932,386 shs$24.69 million02/19/2025$8.63$8.32-3.59%$8.99$8.113,086 shs$25.88 million02/18/2025$9.68$8.63-10.85%$9.46$8.087,153 shs$26.93 million Get the Latest News and Ratings for LIVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Live Ventures and its competitors with MarketBeat's FREE daily newsletter. 02/17/2025$9.68$9.68$9.86$9.301,540 shs$30.20 million02/14/2025$9.66$9.68+0.21%$9.86$9.301,540 shs$30.20 million02/13/2025$9.32$9.66+3.70%$9.66$9.044,188 shs$30.14 million02/12/2025$9.25$9.32+0.76%$9.45$9.262,432 shs$28.93 million02/11/2025$9.00$9.25+2.77%$9.20$9.004,050 shs$28.84 million02/10/2025$9.25$9.00-2.75%$9.45$9.251,725 shs$28.07 million02/07/2025$9.50$9.25-2.58%$9.45$9.251,725 shs$28.86 million02/06/2025$9.69$9.50-2.01%$9.44$9.44625 shs$29.62 million02/05/2025$9.45$9.69+2.59%$9.69$9.601,114 shs$30.23 million02/04/2025$9.63$9.45-1.87%$9.85$9.454,697 shs$29.47 million02/03/2025$9.36$9.63+2.88%$9.46$9.40543 shs$30.03 million Related Companies Virgin Group Acquisition Corp. II Stock Price Chart 111 Stock Price Chart Hour Loop Stock Price Chart Sportsman's Warehouse Stock Price Chart Grove Collaborative Stock Price Chart Homestolife Stock Price Chart Beachbody Stock Price Chart Able View Global Stock Price Chart RDE Stock Price Chart Vince Stock Price Chart Receive LIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Ventures and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LIVE) was last updated on 3/4/2025 by MarketBeat.com Staff From Our Partners77 Hedge Funds Are Betting On This Off-Radar MineralWith surging prices... supply shortages... and growing demand, hedge funds are betting big on potash. In fa...The Tomorrow Investor | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredTrump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...American Alternative | SponsoredAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Live Ventures Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Live Ventures With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
