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 |
| Feb 22, 2024 | $24.21 | $25.05 | $24.10 | $24.44 | 7 401 |
| Feb 21, 2024 | $24.17 | $24.20 | $24.17 | $24.20 | 2 056 |
| Feb 20, 2024 | $24.35 | $24.36 | $24.35 | $24.36 | 414 |
| Feb 16, 2024 | $24.33 | $24.88 | $24.33 | $24.88 | 378 |
| Feb 15, 2024 | $24.95 | $24.97 | $24.95 | $24.97 | 1 513 |
| Feb 14, 2024 | $24.85 | $25.15 | $24.65 | $25.00 | 9 404 |
| Feb 13, 2024 | $25.00 | $25.50 | $24.84 | $24.84 | 2 388 |
| Feb 12, 2024 | $24.40 | $25.66 | $24.40 | $25.64 | 8 985 |
| Feb 09, 2024 | $24.87 | $25.54 | $24.85 | $24.85 | 2 541 |
| Feb 08, 2024 | $25.00 | $25.00 | $24.10 | $24.10 | 2 398 |
| Feb 07, 2024 | $24.30 | $25.10 | $24.29 | $24.92 | 5 073 |
| Feb 06, 2024 | $25.50 | $25.50 | $24.96 | $25.00 | 3 996 |
| Feb 05, 2024 | $23.65 | $25.32 | $23.65 | $25.32 | 5 904 |
| Feb 02, 2024 | $24.15 | $24.15 | $23.00 | $23.93 | 1 957 |
| Feb 01, 2024 | $24.07 | $24.90 | $24.02 | $24.04 | 1 784 |
| Jan 31, 2024 | $25.74 | $25.74 | $25.06 | $25.06 | 878 |
| Jan 30, 2024 | $24.36 | $24.36 | $24.18 | $24.18 | 995 |
| Jan 29, 2024 | $25.00 | $25.20 | $25.00 | $25.02 | 2 043 |
| Jan 26, 2024 | $26.10 | $26.97 | $25.46 | $25.97 | 1 591 |
| Jan 25, 2024 | $26.14 | $26.55 | $25.77 | $26.05 | 7 164 |
| Jan 24, 2024 | $26.63 | $26.63 | $25.95 | $26.15 | 4 863 |
| Jan 23, 2024 | $26.45 | $26.45 | $26.00 | $26.31 | 1 769 |
| Jan 22, 2024 | $26.70 | $27.00 | $26.42 | $26.48 | 3 496 |
| Jan 19, 2024 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| Jan 18, 2024 | $26.50 | $27.05 | $26.50 | $27.05 | 4 242 |
