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 |
| Jan 17, 2024 | $26.63 | $27.00 | $26.63 | $26.79 | 4 928 |
| Jan 16, 2024 | $27.32 | $27.39 | $27.04 | $27.20 | 2 234 |
| Jan 12, 2024 | $27.52 | $27.52 | $27.21 | $27.48 | 3 396 |
| Jan 11, 2024 | $27.20 | $27.51 | $27.05 | $27.48 | 10 692 |
| Jan 10, 2024 | $25.64 | $27.45 | $25.64 | $27.45 | 3 766 |
| Jan 09, 2024 | $26.01 | $26.68 | $26.01 | $26.60 | 3 003 |
| Jan 08, 2024 | $25.40 | $26.38 | $25.40 | $26.38 | 2 386 |
| Jan 05, 2024 | $25.74 | $26.00 | $25.74 | $26.00 | 629 |
| Jan 04, 2024 | $26.20 | $26.20 | $26.00 | $26.00 | 726 |
| Jan 03, 2024 | $26.00 | $26.17 | $25.27 | $25.70 | 8 454 |
| Jan 02, 2024 | $24.79 | $26.18 | $24.79 | $26.18 | 8 159 |
| Dec 29, 2023 | $25.00 | $25.41 | $25.00 | $25.40 | 5 994 |
| Dec 28, 2023 | $24.75 | $24.75 | $24.75 | $24.75 | 473 |
| Dec 27, 2023 | $24.99 | $25.48 | $24.99 | $25.48 | 1 237 |
| Dec 26, 2023 | $25.34 | $25.91 | $24.87 | $25.00 | 4 547 |
| Dec 22, 2023 | $25.25 | $25.92 | $25.21 | $25.92 | 2 490 |
| Dec 21, 2023 | $26.17 | $26.20 | $25.90 | $26.20 | 2 430 |
| Dec 20, 2023 | $25.50 | $27.00 | $25.50 | $26.17 | 5 784 |
| Dec 19, 2023 | $24.77 | $25.40 | $24.77 | $25.32 | 3 825 |
| Dec 18, 2023 | $25.38 | $26.20 | $25.30 | $25.35 | 4 347 |
| Dec 15, 2023 | $25.30 | $25.30 | $25.16 | $25.22 | 1 104 |
| Dec 14, 2023 | $25.02 | $25.90 | $25.02 | $25.02 | 3 092 |
| Dec 13, 2023 | $22.70 | $27.00 | $22.70 | $25.65 | 18 179 |
| Dec 12, 2023 | $23.22 | $23.55 | $22.61 | $22.61 | 2 945 |
| Dec 11, 2023 | $23.85 | $23.85 | $22.63 | $22.75 | 2 168 |
