Live Ventures Incorporated ( LIVE) - Price History

Monthly price history for LIVE (Live Ventures Incorporated)

Date	Adjusted price	Real price
June 2026	$9.95	$9.95
May 2026	$10.25	$10.25
April 2026	$13.15	$13.15
March 2026	$11.95	$11.95
February 2026	$13.96	$13.96
January 2026	$20.50	$20.50
December 2025	$14.80	$14.80
November 2025	$9.25	$9.25
October 2025	$13.56	$13.56
September 2025	$18.37	$18.37
August 2025	$19.80	$19.80
July 2025	$15.32	$15.32
June 2025	$17.38	$17.38
May 2025	$21.67	$21.67
April 2025	$11.41	$11.41
March 2025	$7.63	$7.63
February 2025	$8.04	$8.04
January 2025	$9.27	$9.27
December 2024	$9.33	$9.33
November 2024	$10.34	$10.34
October 2024	$11.26	$11.26
September 2024	$15.27	$15.27
August 2024	$18.70	$18.70
July 2024	$17.85	$17.85
June 2024	$22.69	$22.69
May 2024	$25.06	$25.06
April 2024	$25.54	$25.54
March 2024	$26.97	$26.97
February 2024	$26.42	$26.42
January 2024	$25.06	$25.06
December 2023	$25.40	$25.40
November 2023	$24.88	$24.88
October 2023	$27.69	$27.69
September 2023	$28.29	$28.29
August 2023	$27.20	$27.20
July 2023	$26.60	$26.60
June 2023	$26.21	$26.21
May 2023	$25	$25
April 2023	$31.49	$31.49
March 2023	$30.72	$30.72
February 2023	$32.45	$32.45
January 2023	$34.10	$34.10
December 2022	$31.30	$31.30
November 2022	$25.20	$25.20
October 2022	$24.10	$24.10
September 2022	$25.05	$25.05
August 2022	$25.03	$25.03
July 2022	$33.99	$33.99
June 2022	$25.07	$25.07
May 2022	$38	$38
April 2022	$38.20	$38.20
March 2022	$43.88	$43.88
February 2022	$32.80	$32.80
January 2022	$24.30	$24.30
December 2021	$31.53	$31.53
November 2021	$34.46	$34.46
October 2021	$31.63	$31.63
September 2021	$37	$37
August 2021	$44.81	$44.81
July 2021	$63.80	$63.80
June 2021	$61.60	$61.60
May 2021	$54.19	$54.19
April 2021	$31.03	$31.03
March 2021	$23.89	$23.89
February 2021	$23.40	$23.40
January 2021	$25.80	$25.80
December 2020	$12.42	$12.42
November 2020	$12.15	$12.15
October 2020	$10.54	$10.54
September 2020	$8.94	$8.94
August 2020	$8.89	$8.89
July 2020	$9.84	$9.84
June 2020	$9.50	$9.50
May 2020	$10.55	$10.55
April 2020	$6.74	$6.74
March 2020	$5.26	$5.26
February 2020	$5.36	$5.36
January 2020	$7.29	$7.29
December 2019	$7.51	$7.51
November 2019	$8.07	$8.07
October 2019	$8.36	$8.36
September 2019	$8.57	$8.57
August 2019	$6.85	$6.85
July 2019	$5.99	$5.99
June 2019	$7.17	$7.17
May 2019	$7.06	$7.06
April 2019	$7.51	$7.51
March 2019	$7.80	$7.80
February 2019	$8.10	$8.10
January 2019	$7.31	$7.31
December 2018	$6.72	$6.72
November 2018	$8.47	$8.47
October 2018	$6.87	$6.87
September 2018	$9	$9
August 2018	$10.37	$10.37
July 2018	$12.48	$12.48
June 2018	$12.56	$12.56
May 2018	$12.25	$12.25
April 2018	$13.49	$13.49
March 2018	$12.16	$12.16
February 2018	$13.31	$13.31
January 2018	$14.53	$14.53
December 2017	$15.98	$15.98
November 2017	$14.59	$14.59
October 2017	$12.73	$12.73
September 2017	$12.40	$12.40
August 2017	$10.67	$10.67
July 2017	$11.21	$11.21
June 2017	$10.34	$10.34
May 2017	$10.09	$10.09
April 2017	$15.51	$15.51
March 2017	$15.90	$15.90
February 2017	$15.66	$15.66
January 2017	$21.87	$21.87
December 2016	$24.02	$24.02
November 2016	$15.06	$2.51
October 2016	$11.04	$1.84
September 2016	$11.46	$1.91
August 2016	$11.04	$1.84
July 2016	$10.20	$1.70
June 2016	$9	$1.50
May 2016	$10.50	$1.75
April 2016	$10.02	$1.67
March 2016	$8.34	$1.39
February 2016	$9.30	$1.55
January 2016	$9.12	$1.52
December 2015	$8.76	$1.46
November 2015	$9.60	$1.60
October 2015	$8.64	$1.44
September 2015	$10.08	$1.68
August 2015	$10.02	$1.67
July 2015	$13.44	$2.24
June 2015	$15.18	$2.53
May 2015	$17.10	$2.85
April 2015	$18.30	$3.05
March 2015	$18.90	$3.15
February 2015	$17.70	$2.95
January 2015	$18.30	$3.05
December 2014	$18.84	$3.14
November 2014	$18.48	$3.08
October 2014	$18.18	$3.03
September 2014	$17.88	$2.98
August 2014	$23.82	$3.97
July 2014	$23.34	$3.89
June 2014	$26.22	$4.37
May 2014	$28.02	$4.67
April 2014	$26.64	$4.44
March 2014	$41.04	$6.84
February 2014	$46.68	$7.78
January 2014	$38.10	$19.05
December 2013	$7.96	$3.98
November 2013	$6.80	$3.40
October 2013	$5.96	$2.98
September 2013	$6.88	$3.44
August 2013	$6.66	$3.33
July 2013	$5.08	$2.54
June 2013	$5.44	$2.72
May 2013	$5.22	$2.61
April 2013	$6	$3
March 2013	$7.34	$3.67
February 2013	$6.24	$3.12
January 2013	$6.62	$3.31
December 2012	$7.60	$3.80
November 2012	$6.94	$3.47
October 2012	$7.22	$3.61
September 2012	$10.34	$5.17
August 2012	$9.42	$4.71
July 2012	$14.70	$7.35
June 2012	$23.92	$11.96
May 2012	$11.88	$5.94
April 2012	$11.06	$5.53
March 2012	$8.30	$4.15
February 2012	$8.38	$4.19
January 2012	$8.76	$4.38
December 2011	$7.98	$3.99
November 2011	$3	$1.50
October 2011	$3.84	$1.92
September 2011	$3.20	$1.60
August 2011	$3.34	$1.67
July 2011	$4.88	$2.44
June 2011	$6.01	$3
May 2011	$7	$3.50
April 2011	$7.81	$3.91
March 2011	$7.11	$3.56
February 2011	$9.13	$4.56
January 2011	$10.95	$5.48
December 2010	$12.97	$6.48
November 2010	$12.68	$6.34
October 2010	$14.81	$7.40
September 2010	$9.39	$4.70
August 2010	$7.22	$0.36
July 2010	$8.18	$0.41
June 2010	$9.89	$0.49
May 2010	$11.41	$0.57
April 2010	$11.98	$0.60
March 2010	$11.41	$0.57
February 2010	$12.36	$0.62
January 2010	$28.52	$1.43
December 2009	$22.81	$1.14
November 2009	$38.02	$1.90
October 2009	$37.07	$1.85
September 2009	$30.42	$1.52
August 2009	$30.42	$1.52
July 2009	$22.81	$1.14
June 2009	$23.57	$1.18
May 2009	$27.57	$1.38
April 2009	$38.02	$1.90
March 2009	$38.02	$1.90
February 2009	$27.57	$1.38
January 2009	$28.52	$1.43
December 2008	$28.52	$1.43
November 2008	$34.22	$1.71
October 2008	$30.42	$1.52
September 2008	$28.52	$1.43
August 2008	$41.64	$2.08
July 2008	$38.02	$1.90
June 2008	$44.87	$2.24
May 2008	$52.85	$2.64
April 2008	$57.03	$2.85
March 2008	$63.69	$3.18
February 2008	$79.66	$3.98
January 2008	$95.06	$4.75
December 2007	$81.75	$4.09
November 2007	$73.19	$3.66
October 2007	$85.55	$4.28
September 2007	$132.89	$6.64
August 2007	$133.08	$6.65
July 2007	$136.88	$0.68
June 2007	$142.59	$0.71
May 2007	$138.78	$0.69
April 2007	$134.98	$0.68
March 2007	$150.19	$0.75
February 2007	$159.70	$0.80
January 2007	$195.82	$0.98
December 2006	$203.42	$1.02
November 2006	$163.50	$0.82
October 2006	$159.70	$0.80
September 2006	$173	$0.86
August 2006	$161.60	$0.81
July 2006	$167.30	$0.84
June 2006	$192.02	$0.96
May 2006	$209.12	$1.05
April 2006	$228.14	$1.14
March 2006	$195.82	$0.98
February 2006	$165.40	$0.83
January 2006	$114.07	$0.57
December 2005	$106.46	$0.53
November 2005	$102.66	$0.51
October 2005	$110.27	$0.55
September 2005	$167.30	$0.84
August 2005	$178.71	$0.89
July 2005	$190.11	$0.95
June 2005	$201.54	$1.02
May 2005	$186.47	$0.94
April 2005	$160.10	$0.81
March 2005	$158.50	$0.81
February 2005	$162.23	$0.83
January 2005	$197.66	$1.01
December 2004	$246.05	$1.26
November 2004	$305.25	$1.57
October 2004	$303.40	$1.56
September 2004	$203.50	$1.05
August 2004	$198.18	$1.03
July 2004	$376.17	$1.95
June 2004	$277.08	$1.44
May 2004	$484.43	$2.51
April 2004	$618.39	$3.20
March 2004	$840.42	$4.35
February 2004	$741.27	$3.85
January 2004	$722.97	$3.76
December 2003	$525.30	$2.73
November 2003	$347.76	$1.81
October 2003	$364.23	$1.89
September 2003	$303.83	$1.58
August 2003	$377.04	$1.96
July 2003	$378.87	$1.97
June 2003	$120.80	$0.63
May 2003	$183.03	$0.95
April 2003	$34.78	$0.18
March 2003	$36.61	$0.19
February 2003	$34.78	$0.18
January 2003	$40.27	$0.21
December 2002	$14.64	$0.08
November 2002	$14.64	$0.08
October 2002	$9.15	$0.05
September 2002	$14.64	$0.08
August 2002	$14.64	$0.08
July 2002	$14.64	$0.08
June 2002	$18.30	$0.10
May 2002	$12.81	$0.07
April 2002	$32.94	$0.17
March 2002	$36.61	$0.19
February 2002	$40.27	$0.21
January 2002	$45.76	$0.24
March 2000	$0.29	$0
February 2000	$0.63	$0
January 2000	$0	-
December 1999	$0.01	-
November 1999	$0.01	-
October 1999	$0.63	$0
September 1999	$0	-
August 1999	$0.01	-
July 1999	$0.01	-
June 1999	$0.01	-
May 1999	$0.01	-
April 1999	$0.01	-
March 1999	$0	-
February 1999	$0	-
January 1999	$0	-
December 1998	$0.46	$0
October 1998	$0.48	$0
September 1998	$0.57	$0
August 1998	$0	-
July 1998	$0	-
June 1998	$0.01	-
May 1998	$0.01	-
April 1998	$0.02	-
March 1998	$0.01	-
February 1998	$0.01	-
January 1998	$0.01	-
December 1997	$0.01	-