Live Ventures Incorporated - Common Stock (LIVE)
9.2700
-0.1700 (-1.80%)
Live Ventures is a diversified holding company that focuses on acquiring and managing a portfolio of businesses across various industries
The company engages in the development and management of its subsidiaries, which include manufacturing, retail, and technology operations. Live Ventures aims to create long-term value by leveraging its expertise in identifying growth opportunities, optimizing operational efficiencies, and enhancing the competitive positioning of its portfolio companies. By combining strategic investments with hands-on management, Live Ventures seeks to drive sustainable growth and maximize shareholder returns.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.27 | 9.27 | 9.27 | 9.27 | 482 | 9.27 |
| 1/30/2025 | 9.55 | 9.84 | 9.40 | 9.44 | 2,260 | 9.44 |
| 1/29/2025 | 9.59 | 9.79 | 9.50 | 9.79 | 2,566 | 9.79 |
| 1/28/2025 | 9.54 | 9.78 | 9.54 | 9.74 | 886 | 9.74 |
| 1/27/2025 | 9.25 | 9.54 | 9.25 | 9.54 | 1,433 | 9.54 |
| 1/24/2025 | 9.68 | 9.68 | 9.65 | 9.65 | 2,014 | 9.65 |
| 1/23/2025 | 9.98 | 9.98 | 9.98 | 9.98 | 299 | 9.98 |
| 1/22/2025 | 9.88 | 9.97 | 9.61 | 9.81 | 9,612 | 9.81 |
| 1/21/2025 | 9.31 | 10.00 | 9.10 | 9.99 | 2,732 | 9.99 |
| 1/17/2025 | 9.30 | 9.56 | 9.30 | 9.50 | 4,529 | 9.50 |
| 1/16/2025 | 9.20 | 9.54 | 9.20 | 9.31 | 1,654 | 9.31 |
| 1/15/2025 | 9.33 | 9.40 | 9.18 | 9.18 | 2,149 | 9.18 |
| 1/14/2025 | 9.55 | 9.68 | 9.25 | 9.63 | 2,872 | 9.63 |
| 1/13/2025 | 9.56 | 10.01 | 9.30 | 9.70 | 7,797 | 9.70 |
| 1/10/2025 | 9.26 | 9.55 | 9.17 | 9.55 | 605 | 9.55 |
| 1/08/2025 | 9.00 | 9.13 | 8.84 | 9.13 | 3,438 | 9.13 |
| 1/07/2025 | 9.00 | 9.39 | 8.75 | 9.18 | 11,258 | 9.18 |
| 1/06/2025 | 9.23 | 9.23 | 8.76 | 9.14 | 3,058 | 9.14 |
| 1/03/2025 | 9.23 | 9.23 | 9.23 | 9.23 | 336 | 9.23 |
| 1/02/2025 | 9.40 | 9.40 | 9.32 | 9.32 | 1,157 | 9.32 |
| 12/31/2024 | 9.51 | 0.00 | 9.51 | 9.33 | 0 | 9.33 |
| 12/30/2024 | 9.33 | 9.87 | 9.32 | 9.51 | 4,422 | 9.51 |
| 12/27/2024 | 9.64 | 9.93 | 9.64 | 9.90 | 1,163 | 9.90 |
| 12/26/2024 | 10.47 | 10.47 | 9.99 | 9.99 | 2,770 | 9.99 |
| 12/24/2024 | 9.53 | 10.20 | 9.53 | 10.20 | 2,266 | 10.20 |
| 12/23/2024 | 9.96 | 10.13 | 9.80 | 10.12 | 6,374 | 10.12 |
| 12/20/2024 | 9.27 | 10.70 | 9.15 | 10.30 | 14,695 | 10.30 |
| 12/19/2024 | 9.50 | 9.72 | 9.50 | 9.51 | 3,174 | 9.51 |
| 12/18/2024 | 9.70 | 9.70 | 9.70 | 9.70 | 870 | 9.70 |
| 12/17/2024 | 10.16 | 10.16 | 9.62 | 9.94 | 2,705 | 9.94 |
| 12/16/2024 | 10.00 | 10.20 | 9.96 | 10.16 | 7,897 | 10.16 |
| 12/13/2024 | 10.00 | 10.00 | 9.99 | 9.99 | 713 | 9.99 |
| 12/12/2024 | 10.00 | 10.50 | 9.83 | 9.83 | 4,243 | 9.83 |
| 12/11/2024 | 8.85 | 10.16 | 8.73 | 10.02 | 12,800 | 10.02 |
| 12/10/2024 | 8.95 | 9.43 | 8.83 | 8.93 | 6,831 | 8.93 |
| 12/09/2024 | 9.32 | 9.32 | 8.69 | 9.05 | 6,776 | 9.05 |
| 12/06/2024 | 9.52 | 9.80 | 9.24 | 9.37 | 2,908 | 9.37 |
| 12/05/2024 | 9.34 | 9.57 | 9.34 | 9.57 | 678 | 9.57 |
| 12/04/2024 | 9.73 | 9.73 | 9.31 | 9.31 | 3,821 | 9.31 |
| 12/03/2024 | 9.54 | 9.80 | 9.54 | 9.80 | 929 | 9.80 |
| 12/02/2024 | 10.73 | 10.73 | 10.09 | 10.09 | 1,007 | 10.09 |
| 11/29/2024 | 10.34 | 10.34 | 10.34 | 10.34 | 533 | 10.34 |
| 11/27/2024 | 9.06 | 9.75 | 9.00 | 9.44 | 1,969 | 9.44 |
| 11/26/2024 | 9.62 | 9.70 | 9.03 | 9.05 | 5,471 | 9.05 |
| 11/25/2024 | 9.97 | 10.01 | 9.81 | 9.90 | 2,547 | 9.90 |
| 11/22/2024 | 9.81 | 10.01 | 9.81 | 10.00 | 1,817 | 10.00 |
| 11/21/2024 | 9.84 | 9.84 | 9.74 | 9.77 | 809 | 9.77 |
| 11/20/2024 | 10.23 | 10.23 | 10.00 | 10.00 | 989 | 10.00 |
| 11/19/2024 | 10.25 | 10.25 | 10.00 | 10.00 | 677 | 10.00 |
| 11/18/2024 | 10.13 | 10.13 | 10.13 | 10.13 | 533 | 10.13 |
| 11/15/2024 | 10.20 | 10.20 | 10.01 | 10.01 | 521 | 10.01 |
| 11/14/2024 | 10.05 | 10.45 | 10.05 | 10.45 | 846 | 10.45 |
| 11/13/2024 | 10.54 | 10.64 | 10.54 | 10.64 | 816 | 10.64 |
| 11/12/2024 | 10.65 | 10.75 | 10.00 | 10.04 | 1,136 | 10.04 |
| 11/08/2024 | 10.75 | 0.00 | 10.80 | 10.80 | 197 | 10.80 |
| 11/07/2024 | 10.84 | 11.75 | 10.75 | 10.75 | 3,521 | 10.75 |
| 11/06/2024 | 11.50 | 11.50 | 11.13 | 11.29 | 1,978 | 11.29 |
| 11/05/2024 | 11.02 | 11.46 | 11.00 | 11.42 | 5,707 | 11.42 |
| 11/04/2024 | 11.90 | 11.90 | 11.00 | 11.13 | 1,366 | 11.13 |
| 11/01/2024 | 10.79 | 11.01 | 10.43 | 11.01 | 834 | 11.01 |