Daily trading records

Live Ventures Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Live Ventures.

The verified trading-day record runs from June 16, 2026 through September 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Live Ventures email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Live Ventures's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-11.36%

From the September 4, 2026 close of $8.80 to $7.80 on September 14, 2026.

20-session performance

-25.04%

From the August 14, 2026 close of $10.405 to $7.80 on September 14, 2026.

60-session performance

-13.43%

From the June 15, 2026 close of $9.01 to $7.80 on September 14, 2026.

Live Ventures Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.15$8.495$7.75$7.809,263-$0.28 (-3.47%)
$8.38$8.725$7.96$8.089,204-$0.12 (-1.46%)
$8.78$8.80$8.15$8.206,722-$0.44 (-5.09%)
$8.59$8.70$8.44$8.644,210+$0.05 (+0.58%)
$8.8382$8.8382$8.45$8.592,718-$0.21 (-2.39%)
$8.83$8.83$8.70$8.803,046+$0.03 (+0.34%)
$9.46$9.46$8.77$8.7715,384-$0.25 (-2.77%)
$9.20$9.56$8.91$9.0217,514-$0.19 (-2.06%)
$9.56$10.15$8.90$9.2115,457-$0.13 (-1.39%)
$9.90$10.18$9.22$9.344,522+$0.15 (+1.63%)
$9.59$9.6748$9.19$9.194,151-$0.12 (-1.29%)
$9.79$9.79$9.3008$9.315,598-$0.20 (-2.10%)
$10.035$10.075$9.3905$9.518,057+$0.13 (+1.39%)
$9.43$10.155$9.265$9.386,673-$0.05 (-0.53%)
$9.50$9.50$9.24$9.437,083-$0.071 (-0.75%)
$9.97$9.97$9.435$9.5017,089+$0.281 (+3.05%)
$9.87$9.87$8.9005$9.2223,849-$0.79 (-7.89%)
$9.72$10.07$9.695$10.014,948-$0.095 (-0.94%)
$10.4662$10.4662$10.105$10.1054,382+$0.045 (+0.45%)
$9.99$10.75$9.602$10.067,706-$0.345 (-3.32%)
$10.83$10.83$10.2501$10.40511,517+$0.385 (+3.84%)
$10.30$10.89$9.96$10.0211,732-$0.88 (-8.07%)
$9.27$10.90$9.27$10.9024,526+$0.55 (+5.31%)
$9.83$10.35$9.80$10.353,538+$0.35 (+3.50%)
$9.61$10.32$9.41$10.0078,963+$0.37 (+3.84%)
$9.96$9.96$9.44$9.639,719-$0.01 (-0.10%)
$9.75$10.095$9.275$9.647,481+$0.05 (+0.52%)
$10.40$10.40$9.55$9.598,079+$0.14 (+1.48%)
$10.1471$10.1763$9.45$9.454,786-$0.29 (-2.98%)
$10.00$11.00$9.51$9.7417,144+$0.03 (+0.31%)
$9.76$9.93$9.63$9.714,568+$0.075 (+0.78%)
$9.76$9.76$9.635$9.6352,366-$0.095 (-0.98%)
$10.29$10.29$9.51$9.732,511+$0.165 (+1.73%)
$10.19$10.595$9.205$9.56510,624-$0.445 (-4.45%)
$9.415$10.15$9.415$10.0110,359+$0.32 (+3.30%)
$9.85$10.00$9.40$9.693,584-$0.20 (-2.02%)
$10.53$10.7001$9.89$9.898,452-$0.66 (-6.26%)
$10.66$10.775$10.47$10.554,721-$0.30 (-2.76%)
$11.04$11.1166$10.78$10.852,664-$0.73 (-6.30%)
$11.125$11.78$11.125$11.581,801+$0.3798 (+3.39%)
$11.2001$11.5899$10.805$11.200234,040+$0.4702 (+4.38%)
$10.80$11.235$10.61$10.7313,403-$0.095 (-0.88%)
$10.56$11.225$10.56$10.8257,292-$0.015 (-0.14%)
$10.92$10.92$10.55$10.841,621-$0.20 (-1.81%)
$10.85$11.38$10.6801$11.0428,257+$0.28 (+2.60%)
$11.29$11.63$10.7342$10.7617,536+$0.21 (+1.99%)
$9.95$10.60$9.95$10.551,788+$0.36 (+3.53%)
$9.63$10.19$9.404$10.1911,821+$0.39 (+3.98%)
$10.1456$10.73$9.80$9.807,985-$0.2651 (-2.63%)
$9.90$10.70$9.15$10.065146,403+$0.1251 (+1.26%)
$10.31$11.12$9.94$9.9415,328-$0.03 (-0.30%)
$10.7664$10.7664$9.63$9.9712,872-$0.0299 (-0.30%)
$9.80$10.00$9.80$9.99993,945-$0.6901 (-6.46%)
$10.15$10.965$10.15$10.695,077+$0.33 (+3.19%)
$10.745$11.39$10.36$10.3625,205-$0.62 (-5.65%)
$10.96$11.70$10.69$10.988,134+$0.21 (+1.95%)
$10.56$11.00$10.52$10.778,854+$0.47 (+4.56%)
$9.545$10.30$9.545$10.305,584+$0.75 (+7.85%)
$9.16$9.58$9.16$9.552,174+$0.17 (+1.81%)
$8.90$9.415$8.90$9.3812,778+$0.37 (+4.11%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Live Ventures company profile.Review Live Ventures valuation and profitability metrics.

Read the frequently asked questions.

What is Live Ventures's latest verified closing price?

Live Ventures closed at $7.80 on September 14, 2026.

What period does Live Ventures's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 14, 2026.

What data is included in Live Ventures's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Live Ventures's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Live Ventures's daily prices?

Daily aggregate prices are provided by Polygon.