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 |
| Jul 19, 2023 | $28.90 | $28.90 | $26.11 | $26.90 | 13 093 |
| Jul 18, 2023 | $26.99 | $28.24 | $26.55 | $28.12 | 24 579 |
| Jul 17, 2023 | $26.03 | $26.67 | $26.00 | $26.62 | 15 047 |
| Jul 14, 2023 | $25.24 | $26.50 | $25.23 | $26.20 | 8 202 |
| Jul 13, 2023 | $25.50 | $25.88 | $25.32 | $25.36 | 4 923 |
| Jul 12, 2023 | $26.37 | $26.40 | $25.44 | $26.00 | 1 417 |
| Jul 11, 2023 | $25.34 | $26.80 | $25.00 | $26.80 | 644 |
| Jul 10, 2023 | $25.71 | $26.85 | $25.17 | $25.17 | 3 936 |
| Jul 07, 2023 | $26.98 | $27.13 | $25.83 | $25.83 | 8 068 |
| Jul 06, 2023 | $26.98 | $27.03 | $26.41 | $26.55 | 1 097 |
| Jul 05, 2023 | $26.10 | $27.00 | $26.10 | $27.00 | 2 549 |
| Jul 03, 2023 | $26.22 | $26.42 | $25.66 | $26.22 | 7 820 |
| Jun 30, 2023 | $26.90 | $27.59 | $26.21 | $26.21 | 12 676 |
| Jun 29, 2023 | $25.70 | $27.36 | $25.69 | $27.10 | 18 610 |
| Jun 28, 2023 | $25.59 | $25.92 | $25.34 | $25.85 | 5 779 |
| Jun 27, 2023 | $25.94 | $27.04 | $25.57 | $26.00 | 5 914 |
| Jun 26, 2023 | $26.00 | $26.08 | $25.90 | $25.99 | 2 690 |
| Jun 23, 2023 | $26.20 | $26.10 | $25.64 | $26.00 | 4 402 |
| Jun 22, 2023 | $26.50 | $26.75 | $26.21 | $26.21 | 8 367 |
| Jun 21, 2023 | $27.00 | $27.08 | $26.48 | $26.48 | 3 510 |
| Jun 20, 2023 | $26.70 | $27.08 | $26.35 | $26.48 | 14 174 |
| Jun 16, 2023 | $25.19 | $26.75 | $25.01 | $26.35 | 14 383 |
| Jun 15, 2023 | $25.66 | $25.75 | $25.19 | $25.19 | 956 |
| Jun 14, 2023 | $25.02 | $25.13 | $24.97 | $25.09 | 4 072 |
| Jun 13, 2023 | $24.95 | $25.40 | $24.71 | $25.14 | 3 017 |
