Live Ventures Stock Price History
NASDAQ: LIVEConsumer DiscretionaryOther Specialty StoresUSD
7.65-0.08 (-1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LIVE price history at a glance
The price history for Live Ventures (LIVE) on this page begins on January 28, 2002, when the stock closed at $66.54; it most recently closed at $7.65 on October 5, 2026. The highest price in this record is $1,060.84, reached on March 1, 2004; the latest close is 99.3% below that peak. Across the 23 complete calendar years in the table, LIVE finished higher in 8 and lower in 15. Its best year was 2003 (+3455.5%) and its worst was 2024 (-63.7%).
Over roughly 25 years the share price changed -88.5%, a -8.4% compound annual price return (excluding dividends). In the last 12 months alone, LIVE has lost 56.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $1,060.84
- Date of high
- Mar 1, 2004
- Low since 2002
- $2.04
- Date of low
- Nov 28, 2011
- 52-week high
- $22.70
- 52-week low
- $7.00
- Last close
- $7.65
LIVE returns
1 week
+0.66%
1 month
-11.46%
3 months
-28.90%
6 months
-43.67%
Year to date
-48.31%
1 year
-56.41%
3 years
-70.73%
5 years
-77.57%
LIVE price return, excluding dividends.
LIVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.65 | -51.30% |
| 2025 | 15.71 | +70.21% |
| 2024 | 9.23 | -63.66% |
| 2023 | 25.40 | -18.85% |
| 2022 | 31.30 | -0.73% |
| 2021 | 31.53 | +153.86% |
| 2020 | 12.42 | +72.50% |
| 2019 | 7.20 | -3.74% |
| 2018 | 7.48 | -53.19% |
| 2017 | 15.98 | -33.47% |
| 2016 | 24.02 | +174.20% |
| 2015 | 8.76 | -54.52% |
| 2014 | 19.26 | +97.34% |
| 2013 | 9.76 | +33.33% |
| 2012 | 7.32 | -8.27% |
| 2011 | 7.98 | -38.45% |
| 2010 | 12.97 | -43.17% |
| 2009 | 22.81 | -31.43% |
| 2008 | 33.27 | -57.83% |
| 2007 | 78.90 | -61.21% |
| 2006 | 203.42 | +91.07% |
| 2005 | 106.46 | -57.89% |
| 2004 | 252.85 | -58.44% |
| 2003 | 608.37 | +3455.55% |
| 2002* | 17.11 | -74.29% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
LIVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.80 | 7.80 | 7.61 | 7.65 | -1.03% | |
| 7.73 | 7.73 | 7.73 | 7.73 | +3.07% | |
| 7.53 | 7.53 | 7.50 | 7.50 | +0.13% | |
| 7.60 | 7.60 | 7.49 | 7.49 | -0.66% | |
| 7.63 | 7.90 | 7.54 | 7.54 | -0.79% | |
| 7.42 | 7.68 | 7.35 | 7.60 | +2.29% | |
| 7.40 | 7.59 | 7.30 | 7.43 | -2.11% | |
| 7.55 | 7.59 | 7.55 | 7.59 | -1.43% | |
| 7.67 | 7.70 | 7.57 | 7.70 | +2.67% | |
| 7.74 | 7.74 | 7.50 | 7.50 | -4.46% | |
| 7.75 | 7.85 | 7.70 | 7.85 | +1.03% | |
| 7.50 | 7.88 | 7.50 | 7.77 | -2.02% | |
| 7.97 | 7.97 | 7.50 | 7.93 | +3.12% | |
| 7.56 | 7.95 | 7.56 | 7.69 | 0.00% | |
| 8.23 | 8.23 | 7.69 | 7.69 | -3.75% | |
| 7.87 | 8.05 | 7.82 | 7.99 | +1.40% | |
| 7.75 | 8.03 | 7.00 | 7.88 | +1.03% | |
| 8.16 | 8.27 | 7.75 | 7.80 | +4.00% | |
| 8.30 | 8.71 | 7.50 | 7.50 | -3.85% | |
| 8.15 | 8.50 | 7.75 | 7.80 | -3.47% | |
| 8.38 | 8.73 | 7.96 | 8.08 | -1.46% | |
| 8.78 | 8.80 | 8.15 | 8.20 | -5.09% | |
| 8.59 | 8.70 | 8.44 | 8.64 | +0.58% | |
| 8.84 | 8.84 | 8.45 | 8.59 | -2.39% | |
| 8.83 | 8.83 | 8.70 | 8.80 | +0.34% | |
| 9.46 | 9.46 | 8.77 | 8.77 | -2.77% | |
| 9.20 | 9.56 | 8.91 | 9.02 | -2.06% | |
| 9.56 | 10.15 | 8.90 | 9.21 | -1.39% | |
| 9.90 | 10.18 | 9.22 | 9.34 | +1.63% | |
| 9.59 | 9.67 | 9.19 | 9.19 | -1.29% | |
| 9.79 | 9.79 | 9.30 | 9.31 | -2.10% | |
| 10.04 | 10.08 | 9.39 | 9.51 | +1.39% | |
| 9.43 | 10.16 | 9.27 | 9.38 | -0.53% | |
| 9.50 | 9.50 | 9.24 | 9.43 | -0.74% | |
| 9.97 | 9.97 | 9.44 | 9.50 | +3.04% | |
| 9.87 | 9.87 | 8.90 | 9.22 | -7.89% | |
| 9.72 | 10.07 | 9.70 | 10.01 | -0.99% | |
| 10.47 | 10.47 | 10.11 | 10.11 | +0.50% | |
| 9.99 | 10.75 | 9.60 | 10.06 | -3.36% | |
| 10.83 | 10.83 | 10.25 | 10.41 | +3.89% | |
| 10.30 | 10.89 | 9.96 | 10.02 | -8.07% | |
| 9.27 | 10.90 | 9.27 | 10.90 | +5.31% | |
| 9.83 | 10.35 | 9.80 | 10.35 | +3.50% | |
| 9.61 | 10.32 | 9.41 | 10.00 | +3.84% | |
| 9.96 | 9.96 | 9.44 | 9.63 | -0.10% | |
| 9.75 | 10.10 | 9.28 | 9.64 | +0.52% | |
| 10.40 | 10.40 | 9.55 | 9.59 | +1.48% | |
| 10.15 | 10.18 | 9.45 | 9.45 | -2.98% | |
| 10.00 | 11.00 | 9.51 | 9.74 | +0.31% | |
| 9.76 | 9.93 | 9.63 | 9.71 | +0.73% | |
| 9.76 | 9.76 | 9.64 | 9.64 | -0.92% | |
| 10.29 | 10.29 | 9.51 | 9.73 | +1.67% | |
| 10.19 | 10.60 | 9.21 | 9.57 | -4.40% | |
| 9.42 | 10.15 | 9.42 | 10.01 | +3.30% | |
| 9.85 | 10.00 | 9.40 | 9.69 | -2.02% | |
| 10.53 | 10.70 | 9.89 | 9.89 | -6.26% | |
| 10.66 | 10.78 | 10.47 | 10.55 | -2.76% | |
| 11.04 | 11.12 | 10.78 | 10.85 | -6.30% | |
| 11.13 | 11.78 | 11.13 | 11.58 | +3.39% | |
| 11.20 | 11.59 | 10.81 | 11.20 | +4.38% | |
| 10.80 | 11.24 | 10.61 | 10.73 | -0.92% | |
| 10.56 | 11.23 | 10.56 | 10.83 | -0.09% | |
| 10.92 | 10.92 | 10.55 | 10.84 | -1.81% | |
| 10.85 | 11.38 | 10.68 | 11.04 | +2.60% | |
| 11.29 | 11.63 | 10.73 | 10.76 | +1.99% | |
| 9.95 | 10.60 | 9.95 | 10.55 | +3.53% | |
| 9.63 | 10.19 | 9.40 | 10.19 | +3.98% | |
| 10.15 | 10.73 | 9.80 | 9.80 | -2.68% | |
| 9.90 | 10.70 | 9.15 | 10.07 | +1.31% | |
| 10.31 | 11.12 | 9.94 | 9.94 | -0.30% | |
| 10.77 | 10.77 | 9.63 | 9.97 | -0.30% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 9.80 | 10.00 | 9.80 | 10.00 | -6.45% | |
| 10.15 | 10.97 | 10.15 | 10.69 | +3.19% | |
| 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | |
| 10.75 | 11.39 | 10.36 | 10.36 | -5.65% | |
| 10.96 | 11.70 | 10.69 | 10.98 | +1.95% | |
| 10.56 | 11.00 | 10.52 | 10.77 | +4.56% | |
| 9.55 | 10.30 | 9.55 | 10.30 | +7.85% | |
| 9.16 | 9.58 | 9.16 | 9.55 | +1.81% | |
| 8.90 | 9.42 | 8.90 | 9.38 | +4.11% | |
| 9.13 | 9.50 | 8.84 | 9.01 | -8.99% | |
| 9.25 | 9.90 | 9.18 | 9.90 | +4.76% | |
| 9.47 | 9.50 | 9.45 | 9.45 | +1.07% | |
| 9.35 | 9.35 | 9.35 | 9.35 | +1.74% | |
| 8.68 | 9.90 | 8.68 | 9.19 | -1.50% | |
| 9.31 | 9.33 | 9.31 | 9.33 | +3.55% | |
| 9.58 | 9.63 | 9.01 | 9.01 | -5.46% | |
| 9.55 | 10.50 | 9.00 | 9.53 | +5.19% | |
| 9.50 | 10.25 | 9.06 | 9.06 | -5.62% | |
| 9.60 | 9.60 | 9.60 | 9.60 | -4.57% | |
| 10.79 | 11.04 | 10.06 | 10.06 | -1.85% | |
| 10.47 | 11.14 | 10.23 | 10.25 | -0.49% | |
| 10.80 | 10.93 | 10.29 | 10.30 | -4.63% | |
| 10.70 | 11.15 | 10.16 | 10.80 | +0.65% | |
| 10.55 | 10.73 | 10.55 | 10.73 | +0.94% | |
| 10.54 | 10.98 | 10.54 | 10.63 | -1.76% | |
| 10.45 | 11.21 | 10.45 | 10.82 | +2.08% | |
| 10.83 | 10.91 | 10.60 | 10.60 | -5.27% | |
| 9.38 | 11.55 | 9.38 | 11.19 | +19.42% | |
| 10.00 | 10.03 | 8.50 | 9.37 | -6.58% | |
| 11.90 | 11.90 | 9.64 | 10.03 | -2.05% | |
| 13.35 | 13.35 | 9.50 | 10.24 | -25.53% | |
| 13.38 | 14.00 | 13.38 | 13.75 | +2.46% | |
| 13.42 | 14.00 | 13.39 | 13.42 | +0.52% | |
| 13.43 | 13.50 | 13.35 | 13.35 | +0.75% | |
| 13.17 | 13.82 | 13.17 | 13.25 | +0.61% | |
| 13.01 | 13.19 | 13.01 | 13.17 | +4.52% | |
| 12.56 | 13.00 | 12.40 | 12.60 | +2.77% | |
| 12.70 | 12.70 | 12.20 | 12.26 | -3.46% | |
| 13.00 | 13.03 | 12.40 | 12.70 | -3.50% | |
| 13.27 | 13.27 | 11.94 | 13.16 | +0.08% | |
| 13.63 | 13.63 | 13.08 | 13.15 | -2.59% | |
| 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | |
| 13.46 | 13.52 | 13.08 | 13.50 | +1.89% | |
| 13.74 | 13.74 | 13.25 | 13.25 | -0.60% | |
| 13.33 | 13.33 | 13.33 | 13.33 | -1.99% | |
| 13.95 | 13.95 | 13.60 | 13.60 | -2.16% | |
| 13.58 | 14.50 | 12.31 | 13.90 | +1.83% | |
| 13.62 | 14.43 | 13.53 | 13.65 | -2.08% | |
| 13.30 | 14.00 | 13.18 | 13.94 | +2.65% | |
| 13.28 | 13.58 | 12.61 | 13.58 | +3.35% | |
| 13.50 | 13.50 | 13.14 | 13.14 | -3.31% | |
| 12.80 | 13.59 | 12.80 | 13.59 | -0.07% | |
| 13.41 | 13.98 | 13.41 | 13.60 | +0.37% | |
| 13.58 | 14.05 | 13.51 | 13.55 | -0.22% | |
| 14.08 | 14.08 | 13.18 | 13.58 | +0.22% | |
| 13.60 | 13.94 | 13.47 | 13.55 | 0.00% | |
| 13.20 | 14.49 | 13.10 | 13.55 | +0.52% | |
| 12.68 | 13.55 | 12.68 | 13.48 | +6.14% | |
| 13.63 | 13.63 | 12.70 | 12.70 | -0.55% | |
| 13.00 | 13.04 | 12.77 | 12.77 | +1.03% | |
| 13.50 | 13.50 | 12.64 | 12.64 | +5.77% | |
| 12.75 | 12.75 | 11.83 | 11.95 | -2.13% | |
| 13.12 | 13.15 | 11.80 | 12.21 | -7.92% | |
| 12.55 | 13.26 | 12.01 | 13.26 | +1.61% | |
| 11.90 | 13.05 | 11.90 | 13.05 | -3.40% | |
| 13.80 | 13.80 | 12.70 | 13.51 | +7.91% | |
| 13.14 | 13.59 | 12.52 | 12.52 | -3.69% | |
| 13.06 | 13.25 | 12.56 | 13.00 | +10.73% | |
| 12.25 | 13.06 | 11.74 | 11.74 | -10.65% | |
| 12.72 | 13.20 | 12.72 | 13.14 | +3.71% | |
| 11.11 | 12.67 | 11.11 | 12.67 | +13.84% | |
| 10.25 | 11.33 | 10.25 | 11.13 | +4.61% | |
| 11.16 | 11.20 | 10.41 | 10.64 | -5.00% | |
| 11.50 | 11.52 | 11.20 | 11.20 | -5.56% | |
| 12.05 | 12.05 | 11.50 | 11.86 | +1.11% | |
| 11.71 | 12.03 | 11.71 | 11.73 | -3.85% | |
| 11.93 | 12.95 | 11.73 | 12.20 | +3.83% | |
| 12.18 | 13.12 | 11.50 | 11.75 | -9.27% | |
| 12.84 | 14.12 | 12.23 | 12.95 | -2.63% | |
| 13.83 | 13.83 | 12.69 | 13.30 | -4.86% | |
| 12.94 | 13.98 | 12.69 | 13.98 | +4.25% | |
| 13.44 | 14.28 | 13.02 | 13.41 | +4.68% | |
| 13.99 | 15.39 | 12.37 | 12.81 | -8.24% | |
| 13.91 | 14.15 | 13.91 | 13.96 | -6.93% | |
| 15.60 | 15.60 | 14.74 | 15.00 | -7.12% | |
| 15.76 | 16.31 | 15.68 | 16.15 | +0.94% | |
| 16.79 | 16.79 | 16.00 | 16.00 | -3.90% | |
| 17.74 | 18.11 | 16.65 | 16.65 | -3.98% | |
| 18.10 | 18.22 | 17.34 | 17.34 | -3.72% | |
| 18.60 | 18.67 | 18.01 | 18.01 | -3.54% | |
| 18.79 | 18.79 | 18.53 | 18.67 | +0.32% | |
| 19.88 | 19.88 | 18.21 | 18.61 | -6.01% | |
| 19.19 | 20.33 | 18.99 | 19.80 | +5.71% | |
| 18.61 | 20.78 | 18.61 | 18.73 | -4.00% | |
| 20.08 | 20.08 | 18.83 | 19.51 | +1.56% | |
| 19.70 | 19.70 | 19.20 | 19.21 | 0.00% | |
| 18.13 | 20.20 | 18.13 | 19.21 | +5.55% | |
| 18.74 | 18.74 | 18.20 | 18.20 | -3.65% | |
| 19.20 | 19.66 | 18.77 | 18.89 | -4.45% | |
| 20.10 | 20.10 | 19.16 | 19.77 | +1.33% | |
| 20.75 | 20.82 | 19.51 | 19.51 | -5.29% | |
| 20.41 | 20.85 | 20.41 | 20.60 | +0.49% | |
| 20.00 | 20.50 | 20.00 | 20.50 | -1.16% | |
| 20.67 | 21.33 | 20.40 | 20.74 | +1.92% | |
| 21.15 | 21.54 | 20.35 | 20.35 | -3.51% | |
| 20.71 | 21.25 | 20.70 | 21.09 | +2.88% | |
| 20.64 | 21.23 | 19.95 | 20.50 | +0.15% | |
| 20.76 | 21.00 | 20.46 | 20.47 | -1.11% | |
| 19.85 | 22.70 | 19.00 | 20.70 | +4.81% | |
| 20.61 | 21.69 | 19.75 | 19.75 | -2.03% | |
| 20.20 | 20.20 | 20.00 | 20.16 | -1.18% | |
| 20.40 | 20.40 | 20.40 | 20.40 | +0.44% | |
| 19.00 | 21.00 | 19.00 | 20.31 | +3.41% | |
| 20.50 | 20.50 | 19.60 | 19.64 | -1.85% | |
| 20.07 | 20.18 | 19.67 | 20.01 | +1.16% | |
| 19.75 | 20.03 | 19.23 | 19.78 | -0.30% | |
| 20.23 | 20.23 | 19.35 | 19.84 | -5.07% | |
| 18.65 | 21.34 | 18.65 | 20.90 | +12.06% | |
| 18.22 | 18.86 | 18.10 | 18.65 | -0.43% | |
| 16.48 | 18.73 | 16.48 | 18.73 | +13.58% | |
| 15.71 | 16.49 | 15.71 | 16.49 | +4.96% | |
| 14.88 | 16.07 | 14.88 | 15.71 | +6.15% | |
| 14.00 | 15.50 | 13.95 | 14.80 | +3.35% | |
| 15.84 | 15.84 | 14.32 | 14.32 | -4.66% | |
| 15.50 | 15.60 | 14.76 | 15.02 | -4.33% | |
| 15.85 | 16.09 | 15.70 | 15.70 | -3.38% | |
| 15.75 | 16.25 | 15.75 | 16.25 | +4.84% | |
| 15.70 | 15.80 | 15.15 | 15.50 | -2.82% | |
| 16.11 | 16.11 | 15.54 | 15.95 | +1.92% | |
| 16.47 | 16.94 | 15.53 | 15.65 | +0.32% | |
| 14.22 | 15.60 | 14.01 | 15.60 | +14.37% | |
| 14.76 | 14.76 | 13.64 | 13.64 | -7.59% | |
| 15.36 | 15.36 | 14.76 | 14.76 | -5.51% | |
| 14.70 | 15.62 | 14.48 | 15.62 | +11.57% | |
| 14.87 | 16.04 | 13.01 | 14.00 | -7.89% | |
| 13.07 | 17.35 | 12.67 | 15.20 | +19.78% | |
| 12.54 | 13.36 | 12.41 | 12.69 | +7.82% | |
| 12.85 | 12.85 | 11.77 | 11.77 | -2.65% | |
| 11.15 | 12.50 | 11.15 | 12.09 | +5.68% | |
| 9.99 | 11.50 | 9.99 | 11.44 | +14.51% | |
| 10.40 | 10.40 | 9.92 | 9.99 | -4.13% | |
| 9.71 | 11.74 | 9.71 | 10.42 | +6.98% | |
| 10.92 | 12.49 | 9.71 | 9.74 | -1.12% | |
| 9.37 | 10.38 | 9.32 | 9.85 | +6.49% | |
| 9.72 | 9.72 | 9.25 | 9.25 | +0.33% | |
| 9.93 | 9.93 | 9.19 | 9.22 | +0.66% | |
| 9.46 | 10.12 | 9.05 | 9.16 | -3.27% | |
| 10.19 | 10.19 | 9.21 | 9.47 | -3.86% | |
| 10.50 | 10.50 | 9.72 | 9.85 | 0.00% | |
| 10.52 | 10.52 | 9.61 | 9.85 | -1.60% | |
| 10.70 | 10.70 | 10.01 | 10.01 | -3.00% | |
| 10.66 | 10.66 | 10.32 | 10.32 | -3.19% | |
| 11.02 | 11.04 | 10.39 | 10.66 | -3.88% | |
| 11.36 | 11.36 | 11.06 | 11.09 | -2.38% | |
| 11.77 | 11.79 | 11.00 | 11.36 | -3.32% | |
| 12.10 | 12.31 | 11.49 | 11.75 | -2.49% | |
| 12.17 | 13.18 | 11.52 | 12.05 | -4.37% | |
| 13.51 | 13.51 | 12.60 | 12.60 | -5.41% | |
| 13.78 | 13.78 | 12.79 | 13.32 | -1.48% | |
| 13.91 | 14.47 | 13.51 | 13.52 | -5.06% | |
| 14.71 | 14.71 | 13.56 | 14.24 | +3.04% | |
| 14.16 | 14.53 | 13.82 | 13.82 | -3.29% | |
| 14.67 | 14.79 | 14.24 | 14.29 | +5.38% | |
| 12.75 | 14.18 | 12.75 | 13.56 | -1.74% | |
| 15.20 | 15.73 | 12.75 | 13.80 | -11.08% | |
| 15.02 | 16.33 | 15.02 | 15.52 | -1.77% | |
| 16.05 | 16.07 | 15.64 | 15.80 | -2.83% | |
| 16.66 | 16.66 | 16.20 | 16.26 | -4.07% | |
| 17.00 | 17.13 | 16.35 | 16.95 | -0.29% | |
| 16.95 | 17.00 | 16.89 | 17.00 | +1.25% | |
| 17.11 | 17.11 | 16.79 | 16.79 | -1.93% | |
| 17.09 | 17.12 | 16.73 | 17.12 | -1.61% | |
| 16.97 | 17.55 | 16.90 | 17.40 | +5.52% | |
| 16.36 | 16.80 | 16.36 | 16.49 | -2.94% | |
| 17.25 | 17.25 | 16.56 | 16.99 | -3.41% | |
| 17.62 | 18.78 | 17.20 | 17.59 | +2.39% | |
| 17.54 | 17.69 | 17.17 | 17.18 | -2.55% | |
| 17.13 | 17.63 | 17.08 | 17.63 | -0.96% | |
| 17.80 | 17.80 | 17.80 | 17.80 | +1.42% | |
| 17.85 | 17.98 | 17.43 | 17.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LIVE chart for longer ranges.