Live Ventures (LIVE)
9.9900 +0.1600 (1.63%)
Live Ventures is a diversified holding company that focuses on acquiring and managing a portfolio of businesses across various industries. The company engages in the development and management of its subsidiaries, which include manufacturing, retail, and technology operations. Live Ventures aims to create long-term value by leveraging its expertise in identifying growth opportunities, optimizing operational efficiencies, and enhancing the competitive positioning of its portfolio companies. By combining strategic investments with hands-on management, Live Ventures seeks to drive sustainable growth and maximize shareholder returns.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 10.00 | 10.00 | 9.99 | 9.99 | 713 | 9.99 |
| 12/12/2024 | 10.00 | 10.50 | 9.83 | 9.83 | 4,243 | 9.83 |
| 12/11/2024 | 8.85 | 10.16 | 8.73 | 10.02 | 12,800 | 10.02 |
| 12/10/2024 | 8.95 | 9.43 | 8.83 | 8.93 | 6,831 | 8.93 |
| 12/09/2024 | 9.32 | 9.32 | 8.69 | 9.05 | 6,776 | 9.05 |
| 12/06/2024 | 9.52 | 9.80 | 9.24 | 9.37 | 2,908 | 9.37 |
| 12/05/2024 | 9.34 | 9.57 | 9.34 | 9.57 | 678 | 9.57 |
| 12/04/2024 | 9.73 | 9.73 | 9.31 | 9.31 | 3,821 | 9.31 |
| 12/03/2024 | 9.54 | 9.80 | 9.54 | 9.80 | 929 | 9.80 |
| 12/02/2024 | 10.73 | 10.73 | 10.09 | 10.09 | 1,007 | 10.09 |
| 11/29/2024 | 10.34 | 10.34 | 10.34 | 10.34 | 533 | 10.34 |
| 11/27/2024 | 9.06 | 9.75 | 9.00 | 9.44 | 1,969 | 9.44 |
| 11/26/2024 | 9.62 | 9.70 | 9.03 | 9.05 | 5,471 | 9.05 |
| 11/25/2024 | 9.97 | 10.01 | 9.81 | 9.90 | 2,547 | 9.90 |
| 11/22/2024 | 9.81 | 10.01 | 9.81 | 10.00 | 1,817 | 10.00 |
| 11/21/2024 | 9.84 | 9.84 | 9.74 | 9.77 | 809 | 9.77 |
| 11/20/2024 | 10.23 | 10.23 | 10.00 | 10.00 | 988 | 10.00 |
| 11/19/2024 | 10.25 | 10.25 | 10.00 | 10.00 | 677 | 10.00 |
| 11/18/2024 | 10.13 | 10.13 | 10.13 | 10.13 | 533 | 10.13 |
| 11/15/2024 | 10.20 | 10.20 | 10.01 | 10.01 | 521 | 10.01 |
| 11/14/2024 | 10.05 | 10.45 | 10.05 | 10.45 | 846 | 10.45 |
| 11/13/2024 | 10.54 | 10.64 | 10.54 | 10.64 | 816 | 10.64 |
| 11/12/2024 | 10.65 | 10.75 | 10.00 | 10.04 | 1,136 | 10.04 |
| 11/08/2024 | 10.75 | 0.00 | 10.80 | 10.80 | 197 | 10.80 |
| 11/07/2024 | 10.84 | 11.75 | 10.75 | 10.75 | 3,521 | 10.75 |
| 11/06/2024 | 11.50 | 11.50 | 11.13 | 11.29 | 1,978 | 11.29 |
| 11/05/2024 | 11.02 | 11.46 | 11.00 | 11.42 | 5,707 | 11.42 |
| 11/04/2024 | 11.90 | 11.90 | 11.00 | 11.13 | 1,366 | 11.13 |
| 11/01/2024 | 10.79 | 11.01 | 10.43 | 11.01 | 834 | 11.01 |
| 10/31/2024 | 10.80 | 11.27 | 10.53 | 11.26 | 7,423 | 11.26 |
| 10/30/2024 | 10.08 | 10.66 | 10.08 | 10.44 | 9,083 | 10.44 |
| 10/29/2024 | 9.85 | 10.21 | 9.85 | 10.05 | 3,414 | 10.05 |
| 10/28/2024 | 10.44 | 10.44 | 10.41 | 10.41 | 1,480 | 10.41 |
| 10/25/2024 | 10.01 | 10.01 | 9.83 | 9.83 | 5,451 | 9.83 |
| 10/24/2024 | 10.01 | 10.65 | 9.90 | 9.90 | 6,563 | 9.90 |
| 10/23/2024 | 10.30 | 10.30 | 9.80 | 10.01 | 7,595 | 10.01 |
| 10/22/2024 | 11.07 | 11.07 | 10.45 | 10.45 | 7,307 | 10.45 |
| 10/21/2024 | 11.58 | 11.65 | 11.07 | 11.10 | 2,715 | 11.10 |
| 10/18/2024 | 11.50 | 11.82 | 11.13 | 11.13 | 1,300 | 11.13 |
| 10/17/2024 | 11.47 | 11.55 | 11.07 | 11.47 | 2,712 | 11.47 |
| 10/16/2024 | 11.82 | 12.21 | 11.82 | 11.92 | 1,187 | 11.92 |
| 10/15/2024 | 12.14 | 12.14 | 10.38 | 11.52 | 11,531 | 11.52 |
| 10/14/2024 | 12.75 | 12.83 | 11.76 | 12.16 | 12,208 | 12.16 |
| 10/11/2024 | 12.31 | 13.20 | 12.31 | 12.72 | 2,303 | 12.72 |
| 10/10/2024 | 13.24 | 13.24 | 12.51 | 12.75 | 6,463 | 12.75 |
| 10/09/2024 | 13.30 | 13.66 | 13.30 | 13.66 | 1,070 | 13.66 |
| 10/08/2024 | 13.30 | 13.80 | 13.00 | 13.60 | 6,322 | 13.60 |
| 10/07/2024 | 14.45 | 15.23 | 13.46 | 14.13 | 31,403 | 14.13 |
| 10/04/2024 | 15.35 | 15.54 | 14.52 | 14.95 | 27,640 | 14.95 |
| 10/03/2024 | 15.28 | 15.65 | 15.10 | 15.25 | 11,510 | 15.25 |
| 10/02/2024 | 15.03 | 15.04 | 15.00 | 15.00 | 978 | 15.00 |
| 10/01/2024 | 15.34 | 15.36 | 15.03 | 15.19 | 3,993 | 15.19 |
| 9/30/2024 | 15.20 | 15.27 | 15.00 | 15.27 | 2,480 | 15.27 |
| 9/27/2024 | 15.00 | 15.00 | 15.00 | 15.00 | 787 | 15.00 |
| 9/26/2024 | 15.65 | 15.80 | 15.34 | 15.34 | 11,910 | 15.34 |
| 9/25/2024 | 15.66 | 15.99 | 15.27 | 15.73 | 16,984 | 15.73 |
| 9/24/2024 | 15.90 | 15.90 | 15.61 | 15.89 | 1,731 | 15.89 |
| 9/23/2024 | 16.28 | 16.28 | 15.51 | 16.02 | 5,338 | 16.02 |
| 9/20/2024 | 14.75 | 16.60 | 14.75 | 16.06 | 25,705 | 16.06 |
| 9/19/2024 | 15.64 | 15.64 | 14.90 | 15.15 | 8,282 | 15.15 |
| 9/18/2024 | 16.45 | 17.24 | 15.63 | 15.63 | 5,822 | 15.63 |
| 9/17/2024 | 17.15 | 17.58 | 15.95 | 16.49 | 41,629 | 16.49 |
| 9/16/2024 | 17.35 | 17.52 | 17.35 | 17.48 | 5,862 | 17.48 |