Live Ventures (LIVE) Stock Chart & Stock Price History $8.05 +0.35 (+4.60%) As of 04/3/2025 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Live Ventures Stock Price Performance 5 Day Performance+7.43%1 Month Performance+8.65%3 Month Performance-12.89%6 Month Performance-46.22%Year-To-Date Performance-13.83%1 Year Performance-70.35% 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 Friday, April, 4, 2025 LIVE Chart by TradingViewRemove Ads 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 Capitalization04/03/2025$7.70$8.04+4.42%$8.04$7.491,677 shs$24.97 million04/02/2025$7.57$7.70+1.72%$7.70$7.66805 shs$23.92 million04/01/2025$7.63$7.57-0.79%$7.60$7.55968 shs$23.51 million03/31/2025$7.48$7.63+1.95%$7.75$7.302,528 shs$23.70 million03/28/2025$6.89$7.48+8.62%$7.55$7.403,098 shs$23.25 million03/27/2025$7.08$6.89-2.68%$7.39$6.8957,663 shs$21.40 million03/26/2025$7.00$7.08+1.14%$7.20$6.6021,654 shs$21.99 million03/25/2025$6.83$7.00+2.50%$7.00$6.2547,958 shs$21.74 million03/24/2025$6.91$6.83-1.17%$6.75$6.73539 shs$21.21 million03/21/2025$6.75$6.91+2.37%$7.50$6.7518,553 shs$21.46 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. 03/20/2025$6.78$6.75-0.37%$7.12$6.5016,641 shs$21.56 million03/19/2025$6.75$6.78+0.37%$7.00$6.947,144 shs$21.04 million03/18/2025$6.84$6.75-1.30%$7.00$6.947,144 shs$20.97 million03/17/2025$6.93$6.84-1.37%$7.00$6.947,144 shs$21.24 million03/14/2025$6.70$6.93+3.57%$7.00$6.947,144 shs$21.54 million03/13/2025$6.92$6.70-3.31%$7.00$6.963,782 shs$20.80 million03/12/2025$7.00$6.92-1.09%$7.00$6.963,782 shs$21.51 million03/11/2025$7.26$7.00-3.58%$7.18$7.001,796 shs$21.74 million03/10/2025$7.20$7.26+0.90%$7.50$7.253,481 shs$22.55 million03/07/2025$7.37$7.20-2.43%$7.49$7.046,001 shs$22.35 million03/06/2025$7.62$7.37-3.23%$7.49$7.235,116 shs$22.90 million03/05/2025$7.40$7.62+2.97%$7.92$7.621,257 shs$23.67 million03/04/2025$7.81$7.40-5.26%$7.65$7.232,258 shs$22.98 million03/03/2025$8.04$7.81-2.85%$7.72$7.72557 shs$24.26 million Related Companies Virgin Group Acquisition Corp. II Stock Price Chart Grove Collaborative Stock Price Chart Homestolife Stock Price Chart Hour Loop Stock Price Chart Jiuzi Stock Price Chart Beachbody Stock Price Chart RDE Stock Price Chart Able View Global Stock Price Chart Sportsman's Warehouse 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 4/4/2025 by MarketBeat.com Staff From Our PartnersDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredNearly $3 Trillion Gone…Nearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | 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.
Buy LIVE Stock Free LIVE Stock Alerts