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 |
| Sep 28, 2023 | $26.76 | $28.34 | $26.67 | $28.34 | 11 489 |
| Sep 27, 2023 | $27.40 | $27.40 | $26.80 | $26.90 | 7 520 |
| Sep 26, 2023 | $27.20 | $28.00 | $26.73 | $27.25 | 2 501 |
| Sep 25, 2023 | $27.40 | $27.63 | $27.10 | $27.25 | 4 994 |
| Sep 22, 2023 | $27.41 | $27.41 | $27.26 | $27.40 | 4 056 |
| Sep 21, 2023 | $26.70 | $27.92 | $26.70 | $27.35 | 10 931 |
| Sep 20, 2023 | $25.37 | $26.80 | $25.37 | $26.72 | 11 989 |
| Sep 19, 2023 | $25.95 | $25.95 | $25.50 | $25.60 | 4 517 |
| Sep 18, 2023 | $26.30 | $26.50 | $25.94 | $25.94 | 1 887 |
| Sep 15, 2023 | $26.84 | $27.30 | $26.41 | $26.62 | 12 797 |
| Sep 14, 2023 | $27.31 | $28.00 | $26.11 | $26.55 | 14 669 |
| Sep 13, 2023 | $27.87 | $28.01 | $27.25 | $27.25 | 3 018 |
| Sep 12, 2023 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| Sep 11, 2023 | $28.50 | $29.45 | $27.46 | $27.65 | 10 185 |
| Sep 08, 2023 | $28.45 | $28.45 | $27.71 | $28.10 | 1 287 |
| Sep 07, 2023 | $27.29 | $28.00 | $27.29 | $28.00 | 3 812 |
| Sep 06, 2023 | $28.34 | $28.34 | $27.52 | $27.52 | 2 740 |
| Sep 05, 2023 | $29.00 | $29.49 | $27.61 | $28.00 | 17 307 |
| Sep 01, 2023 | $27.35 | $29.21 | $27.20 | $28.95 | 14 930 |
| Aug 31, 2023 | $27.15 | $27.66 | $27.15 | $27.20 | 6 584 |
| Aug 30, 2023 | $27.41 | $27.78 | $27.11 | $27.22 | 7 378 |
| Aug 29, 2023 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| Aug 28, 2023 | $28.93 | $29.08 | $28.87 | $28.87 | 6 836 |
| Aug 25, 2023 | $27.26 | $29.40 | $27.26 | $28.60 | 15 363 |
| Aug 24, 2023 | $27.25 | $27.68 | $27.25 | $27.25 | 839 |
