Live Ventures Incorporated (LIVE) Stock Price History
Historical prices from 2002 to 2026
- 1M
- -4.5%
- 3M
- -25.8%
- YTD
- -54.5%
- 1Y
- -47.1%
- 3Y
- -35.7%
- 5Y
- -26.4%
Loading 10-year price history...
LIVE Historical Performance
LIVE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -77.1%
- 2003 annual price return
- +2769.4%
- 2004 annual price return
- -58.4%
- 2005 annual price return
- -54.1%
- 2006 annual price return
- +90.2%
- 2007 annual price return
- -60.6%
- 2008 annual price return
- -64.6%
- 2009 annual price return
- -31.4%
- 2010 annual price return
- -45.9%
- 2011 annual price return
- -36.6%
- 2012 annual price return
- +12.1%
- 2013 annual price return
- +1.3%
- 2014 annual price return
- +123.8%
- 2015 annual price return
- -54.5%
- 2016 annual price return
- +147.1%
- 2017 annual price return
- -31.7%
- 2018 annual price return
- -61.2%
- 2019 annual price return
- +7.3%
- 2020 annual price return
- +67.8%
- 2021 annual price return
- +153.5%
- 2022 annual price return
- +2.8%
- 2023 annual price return
- -20.5%
- 2024 annual price return
- -64.4%
- 2025 annual price return
- +58.8%
- 2026 annual price return
- -51.3%
LIVE Stock Price Trajectory (2002–2026)
As of November 8, 2026, Live Ventures Incorporated (LIVE) trades at $7.15, representing a -47.1% return over the past year. The stock has delivered a -78.4% total return over five years (-26.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,059.99 on March 2, 2004. From this peak, LIVE has corrected -99.3%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CODI (+91.7% 1Y), HCI (-4.6% 1Y), and FND (-12.9% 1Y), LIVE has underperformed the peer group average. Compare LIVE vs CODI →
LIVE Historical Price Data · from 2002
Rows 1–50 of 5,886| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 7.29 | 7.32 | 7.12 | 7.15 | 2K | -4.67% |
| 2026-11-05 | 7.24 | 7.50 | 7.24 | 7.50 | 1K | +0.67% |
| 2026-11-04 | 7.44 | 7.45 | 7.44 | 7.45 | 900 | +3.33% |
| 2026-11-03 | 7.23 | 7.30 | 7.04 | 7.21 | 3K | -1.64% |
| 2026-11-02 | 7.40 | 7.58 | 7.01 | 7.33 | 18K | +0.41% |
| 2026-10-30 | 7.30 | 7.30 | 7.30 | 7.30 | 319 | -2.93% |
| 2026-10-29 | 7.52 | 7.52 | 7.52 | 7.52 | 600 | +1.90% |
| 2026-10-28 | 7.38 | 7.38 | 7.38 | 7.38 | 408 | -2.51% |
| 2026-10-27 | 7.45 | 7.57 | 7.45 | 7.57 | 628 | +1.47% |
| 2026-10-26 | 7.53 | 7.70 | 7.14 | 7.46 | 10K | -0.67% |
| 2026-10-23 | 7.55 | 7.55 | 7.30 | 7.51 | 1K | +0.13% |
| 2026-10-22 | 7.43 | 7.50 | 7.43 | 7.50 | 1K | +1.35% |
| 2026-10-21 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | 0.00% |
| 2026-10-20 | 7.40 | 7.40 | 7.40 | 7.40 | 746 | -1.33% |
| 2026-10-19 | 7.50 | 7.50 | 7.50 | 7.50 | 700 | 0.00% |
| 2026-10-16 | 7.61 | 7.61 | 7.50 | 7.50 | 1K | -1.83% |
| 2026-10-15 | 7.64 | 7.64 | 7.64 | 7.64 | 3 | 0.00% |
| 2026-10-14 | 7.60 | 7.75 | 7.60 | 7.64 | 2K | +2.96% |
| 2026-10-13 | 7.50 | 7.50 | 7.42 | 7.42 | 1K | -3.13% |
| 2026-10-12 | 7.66 | 7.66 | 7.66 | 7.66 | 237 | +0.13% |
| 2026-10-09 | 7.80 | 7.80 | 7.61 | 7.65 | 2K | -1.03% |
| 2026-10-08 | 7.73 | 7.73 | 7.73 | 7.73 | 525 | +3.07% |
| 2026-10-07 | 7.53 | 7.53 | 7.50 | 7.50 | 746 | +0.13% |
| 2026-10-06 | 7.60 | 7.60 | 7.49 | 7.49 | 2K | -0.66% |
| 2026-10-05 | 7.63 | 7.90 | 7.54 | 7.54 | 702 | -0.79% |
| 2026-10-02 | 7.42 | 7.68 | 7.35 | 7.60 | 5K | +2.29% |
| 2026-10-01 | 7.40 | 7.59 | 7.30 | 7.43 | 6K | -2.11% |
| 2026-09-30 | 7.55 | 7.59 | 7.55 | 7.59 | 1K | -1.43% |
| 2026-09-29 | 7.67 | 7.70 | 7.57 | 7.70 | 2K | +2.67% |
| 2026-09-28 | 7.74 | 7.74 | 7.50 | 7.50 | 4K | -4.46% |
| 2026-09-25 | 7.75 | 7.85 | 7.70 | 7.85 | 3K | +1.03% |
| 2026-09-24 | 7.50 | 7.88 | 7.50 | 7.77 | 7K | -2.02% |
| 2026-09-23 | 7.97 | 7.97 | 7.50 | 7.93 | 2K | +3.12% |
| 2026-09-22 | 7.56 | 7.95 | 7.56 | 7.69 | 2K | 0.00% |
| 2026-09-21 | 8.23 | 8.23 | 7.69 | 7.69 | 1K | -3.75% |
| 2026-09-18 | 7.87 | 8.05 | 7.82 | 7.99 | 3K | +1.40% |
| 2026-09-17 | 7.75 | 8.03 | 7.00 | 7.88 | 11K | +1.03% |
| 2026-09-16 | 8.16 | 8.27 | 7.75 | 7.80 | 12K | +4.00% |
| 2026-09-15 | 8.30 | 8.71 | 7.50 | 7.50 | 9K | -3.85% |
| 2026-09-14 | 8.15 | 8.49 | 7.75 | 7.80 | 9K | -3.47% |
| 2026-09-11 | 8.38 | 8.73 | 7.96 | 8.08 | 9K | -1.46% |
| 2026-09-10 | 8.78 | 8.80 | 8.15 | 8.20 | 7K | -5.09% |
| 2026-09-09 | 8.59 | 8.70 | 8.44 | 8.64 | 4K | +0.58% |
| 2026-09-08 | 8.84 | 8.84 | 8.45 | 8.59 | 3K | -2.39% |
| 2026-09-04 | 8.83 | 8.83 | 8.70 | 8.80 | 3K | +0.34% |
| 2026-09-03 | 9.46 | 9.46 | 8.77 | 8.77 | 15K | -2.77% |
| 2026-09-02 | 9.20 | 9.56 | 8.91 | 9.02 | 18K | -2.06% |
| 2026-09-01 | 9.56 | 10.15 | 8.90 | 9.21 | 16K | -1.39% |
| 2026-08-31 | 9.90 | 10.18 | 9.22 | 9.34 | 5K | +1.63% |
| 2026-08-28 | 9.59 | 9.67 | 9.19 | 9.19 | 4K | -1.29% |
LIVE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LIVE — Frequently Asked Questions
Quick answers to the most common questions about buying LIVE stock.
How has LIVE stock performed recently?
LIVE declined -47.1% over the past year, below its 5-year annualized CAGR of -26.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LIVE's all-time high price?
Live Ventures Incorporated reached $1059.99 on 2004-03-02. The 52-week high is $22.70. Current 1-year return of -47.1% places the stock further from historical peaks.
Where can I download LIVE historical price data?
This page provides LIVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.