NASDAQ:LIVE
Live Ventures Incorporated Stock Price (Quote)
$25.72
-0.250 (-0.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.97 | $27.40 | Friday, 3rd May 2024 LIVE stock ended at $25.72. This is 0.96% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.20% from a day low at $25.64 to a day high of $26.20. |
| 90 days | $23.65 | $28.45 | |
| 52 weeks | $22.61 | $31.62 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $26.25 | $27.10 | $26.25 | $26.97 | 4 482 |
| Mar 27, 2024 | $26.95 | $27.02 | $25.91 | $25.91 | 4 580 |
| Mar 26, 2024 | $25.00 | $26.88 | $25.00 | $26.88 | 8 130 |
| Mar 25, 2024 | $24.84 | $24.88 | $24.51 | $24.51 | 6 391 |
| Mar 22, 2024 | $25.22 | $25.32 | $24.77 | $25.04 | 5 714 |
| Mar 21, 2024 | $26.15 | $26.15 | $25.96 | $25.99 | 3 114 |
| Mar 20, 2024 | $26.49 | $26.50 | $25.84 | $25.99 | 13 208 |
| Mar 19, 2024 | $26.60 | $26.60 | $26.20 | $26.32 | 2 928 |
| Mar 18, 2024 | $26.50 | $26.95 | $26.45 | $26.48 | 6 074 |
| Mar 15, 2024 | $27.50 | $27.50 | $26.48 | $26.48 | 4 766 |
| Mar 14, 2024 | $26.20 | $27.40 | $26.04 | $27.40 | 10 767 |
| Mar 13, 2024 | $27.60 | $27.60 | $26.28 | $26.28 | 7 910 |
| Mar 12, 2024 | $27.23 | $28.20 | $27.23 | $27.49 | 14 303 |
| Mar 11, 2024 | $27.32 | $28.45 | $27.25 | $27.60 | 8 872 |
| Mar 08, 2024 | $28.13 | $28.13 | $27.54 | $27.97 | 13 447 |
| Mar 07, 2024 | $26.10 | $27.59 | $25.51 | $27.59 | 11 136 |
| Mar 06, 2024 | $27.44 | $27.44 | $26.10 | $26.13 | 14 454 |
| Mar 05, 2024 | $27.98 | $28.05 | $27.00 | $27.37 | 9 237 |
| Mar 04, 2024 | $27.50 | $28.38 | $27.50 | $27.96 | 7 702 |
| Mar 01, 2024 | $26.25 | $27.90 | $26.25 | $27.80 | 13 505 |
| Feb 29, 2024 | $25.69 | $27.25 | $25.50 | $26.42 | 9 886 |
| Feb 28, 2024 | $24.70 | $25.50 | $24.70 | $25.50 | 1 007 |
| Feb 27, 2024 | $24.58 | $25.00 | $24.57 | $25.00 | 2 870 |
| Feb 26, 2024 | $24.70 | $25.00 | $23.81 | $24.64 | 4 273 |
| Feb 23, 2024 | $24.98 | $25.00 | $24.80 | $24.99 | 3 242 |
