Live Ventures Incorporated - Price History
Monthly price history for LIVE (Live Ventures Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.72 | $25.72 |
| 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 | $31.50 | $31.50 |
| 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 | $8.88 | $8.88 |
| 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 | $6.87 | $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 | $3 |
| May 2011 | $6.99 | $3.50 |
| April 2011 | $7.81 | $3.90 |
| March 2011 | $7.11 | $3.55 |
| February 2011 | $9.12 | $4.56 |
| January 2011 | $10.94 | $5.47 |
| December 2010 | $12.96 | $6.48 |
| November 2010 | $12.67 | $6.34 |
| October 2010 | $14.80 | $7.40 |
| September 2010 | $9.39 | $4.69 |
| August 2010 | $7.22 | $0.36 |
| July 2010 | $8.19 | $0.41 |
| June 2010 | $9.88 | $0.49 |
| May 2010 | $11.40 | $0.57 |
| April 2010 | $11.97 | $0.60 |
| March 2010 | $11.40 | $0.57 |
| February 2010 | $12.35 | $0.62 |
| January 2010 | $28.50 | $1.42 |
| December 2009 | $22.80 | $1.14 |
| November 2009 | $38 | $1.90 |
| October 2009 | $37.05 | $1.85 |
| September 2009 | $30.40 | $1.52 |
| August 2009 | $30.40 | $1.52 |
| July 2009 | $22.80 | $1.14 |
| June 2009 | $23.56 | $1.18 |
| May 2009 | $27.55 | $1.38 |
| April 2009 | $38 | $1.90 |
| March 2009 | $38 | $1.90 |
| February 2009 | $27.55 | $1.38 |
| January 2009 | $28.50 | $1.42 |
| December 2008 | $28.50 | $1.42 |
| November 2008 | $34.20 | $1.71 |
| October 2008 | $30.40 | $1.52 |
| September 2008 | $28.50 | $1.42 |
| August 2008 | $41.61 | $2.08 |
| July 2008 | $38 | $1.90 |
| June 2008 | $44.84 | $2.24 |
| May 2008 | $52.82 | $2.64 |
| April 2008 | $57 | $2.85 |
| March 2008 | $63.65 | $3.18 |
| February 2008 | $79.61 | $3.98 |
| January 2008 | $95 | $4.75 |
| December 2007 | $81.70 | $4.08 |
| November 2007 | $73.15 | $3.66 |
| October 2007 | $85.50 | $4.28 |
| September 2007 | $132.81 | $6.64 |
| August 2007 | $133 | $6.65 |
| July 2007 | $136.80 | $0.68 |
| June 2007 | $142.50 | $0.71 |
| May 2007 | $138.70 | $0.69 |
| April 2007 | $134.90 | $0.67 |
| March 2007 | $150.10 | $0.75 |
| February 2007 | $159.60 | $0.80 |
| January 2007 | $195.70 | $0.98 |
| December 2006 | $202.35 | $1.01 |
| November 2006 | $163.40 | $0.82 |
| October 2006 | $159.60 | $0.80 |
| September 2006 | $172.90 | $0.86 |
| August 2006 | $161.50 | $0.81 |
| July 2006 | $167.20 | $0.84 |
| June 2006 | $191.90 | $0.96 |
| May 2006 | $209 | $1.04 |
| April 2006 | $228 | $1.14 |
| March 2006 | $195.70 | $0.98 |
| February 2006 | $165.30 | $0.83 |
| January 2006 | $114 | $0.57 |
| December 2005 | $106.40 | $0.53 |
| November 2005 | $101.65 | $0.51 |
| October 2005 | $110.77 | $0.55 |
| September 2005 | $167.20 | $0.84 |
| August 2005 | $178.60 | $0.89 |
| July 2005 | $190 | $0.95 |
| June 2005 | $201.32 | $1.02 |
| May 2005 | $186.27 | $0.94 |
| April 2005 | $159.93 | $0.81 |
| March 2005 | $158.24 | $0.81 |
| February 2005 | $161.97 | $0.83 |
| January 2005 | $197.34 | $1.01 |
| December 2004 | $245.55 | $1.26 |
| November 2004 | $304.63 | $1.57 |
| October 2004 | $302.78 | $1.56 |
| September 2004 | $203.09 | $1.04 |
| August 2004 | $197.69 | $1.03 |
| July 2004 | $375.24 | $1.95 |
| June 2004 | $276.40 | $1.44 |
| May 2004 | $483.24 | $2.51 |
| April 2004 | $616.86 | $3.20 |
| March 2004 | $838.27 | $4.35 |
| February 2004 | $739.44 | $3.85 |
| January 2004 | $721.18 | $3.75 |
| December 2003 | $524 | $2.73 |
| November 2003 | $346.90 | $1.80 |
| October 2003 | $363.33 | $1.89 |
| September 2003 | $303.08 | $1.58 |
| August 2003 | $376.11 | $1.96 |
| July 2003 | $377.94 | $1.97 |
| June 2003 | $120.50 | $0.63 |
| May 2003 | $182.58 | $0.95 |
| April 2003 | $34.69 | $0.18 |
| March 2003 | $36.52 | $0.19 |
| February 2003 | $34.69 | $0.18 |
| January 2003 | $40.17 | $0.21 |
| December 2002 | $14.61 | $0.08 |
| November 2002 | $14.61 | $0.08 |
| October 2002 | $9.13 | $0.05 |
| September 2002 | $13.69 | $0.07 |
| August 2002 | $14.61 | $0.08 |
| July 2002 | $13.69 | $0.07 |
| June 2002 | $18.26 | $0.10 |
| May 2002 | $12.78 | $0.07 |
| April 2002 | $32.86 | $0.17 |
| March 2002 | $36.52 | $0.19 |
| February 2002 | $40.17 | $0.21 |
| January 2002 | $45.64 | $0.24 |
| March 2000 | $57.06 | $0.30 |
| February 2000 | $125.52 | $0.65 |
| January 2000 | $182.58 | $0.95 |
| December 1999 | $239.63 | $1.25 |
| November 1999 | $296.69 | $1.54 |
| October 1999 | $125.52 | $0.65 |
| September 1999 | $182.58 | $0.95 |
| August 1999 | $222.52 | $1.16 |
| July 1999 | $285.28 | $1.48 |
| June 1999 | $273.87 | $1.42 |
| May 1999 | $410.80 | $2.14 |
| April 1999 | $222.52 | $1.16 |
| March 1999 | $200.84 | $1.04 |
| February 1999 | $188.28 | $0.98 |
| January 1999 | $182.58 | $0.95 |
| December 1998 | $91.29 | $0.48 |
| October 1998 | $96.77 | $0.50 |
| September 1998 | $114.11 | $0.59 |
| August 1998 | $182.58 | $0.95 |
| July 1998 | $188.06 | $0.98 |
| June 1998 | $342.33 | $1.78 |
| May 1998 | $387.98 | $2.02 |
| April 1998 | $584.25 | $3.04 |
| March 1998 | $324.99 | $1.69 |
| February 1998 | $228.22 | $1.19 |
| January 1998 | $387.98 | $2.02 |
| December 1997 | $342.33 | $1.78 |
LIVE
Price: $25.72
52 week price:
Earnings Per Share: -0.85 USD
P/E Ratio: -29.41
Exchange: NCM
Sector: Consumer Cyclical
Industry: Home Improvement Retail
Volume: 6100
Ebitda: 23.1 millionMarket Capitalization: 85.2 million
Average Dividend Frequency: 3