Live Ventures Incorporated (LIVE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LIVE Historical Performance
Short-Term Returns
LIVE Stock Price Trajectory (2011–2026)
As of May 6, 2026, Live Ventures Incorporated (LIVE) trades at $12.60, representing a +2.9% return over the past year. The stock has delivered a -67.3% total return over five years (-20.0% 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 -98.8%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CODI (-33.5% 1Y), HCI (+4.1% 1Y), and FND (-34.7% 1Y), LIVE has underperformed the peer group average. Compare LIVE vs CODI →
LIVE Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 12.78 | 13.00 | 12.60 | 12.60 | 15K | +2.77% |
| 2026-05-05 | 12.70 | 12.70 | 12.20 | 12.26 | 862 | -3.46% |
| 2026-05-04 | 12.99 | 13.03 | 12.40 | 12.70 | 2K | -3.50% |
| 2026-05-01 | 11.64 | 13.16 | 11.64 | 13.16 | 5K | +0.08% |
| 2026-04-30 | 13.63 | 13.63 | 13.08 | 13.15 | 3K | -1.79% |
| 2026-04-29 | 14.25 | 14.25 | 13.39 | 13.39 | 1 | -0.81% |
| 2026-04-28 | 13.46 | 13.61 | 13.08 | 13.50 | 1K | +1.89% |
| 2026-04-27 | 13.68 | 13.74 | 13.25 | 13.25 | 2K | -0.59% |
| 2026-04-24 | 13.33 | 13.84 | 13.28 | 13.33 | 567 | -2.00% |
| 2026-04-23 | 13.95 | 13.95 | 13.31 | 13.60 | 3K | -2.16% |
| 2026-04-22 | 14.32 | 14.50 | 12.31 | 13.90 | 16K | +1.83% |
| 2026-04-21 | 13.62 | 14.43 | 13.50 | 13.65 | 27K | -2.08% |
| 2026-04-20 | 13.29 | 14.00 | 13.29 | 13.94 | 5K | +2.66% |
| 2026-04-17 | 13.28 | 13.58 | 12.61 | 13.58 | 3K | +3.32% |
| 2026-04-16 | 13.50 | 13.50 | 13.00 | 13.14 | 591 | -3.25% |
| 2026-04-15 | 13.55 | 13.88 | 13.30 | 13.59 | 3K | -0.11% |
| 2026-04-14 | 13.41 | 13.60 | 13.31 | 13.60 | 3K | +0.37% |
| 2026-04-13 | 13.58 | 13.85 | 13.42 | 13.55 | 2K | -0.22% |
| 2026-04-10 | 14.08 | 14.08 | 13.18 | 13.58 | 7K | +2.72% |
| 2026-04-09 | 13.60 | 13.94 | 13.15 | 13.22 | 5K | -2.44% |
| 2026-04-08 | 13.20 | 14.99 | 13.17 | 13.55 | 6K | +0.52% |
| 2026-04-07 | 12.68 | 13.55 | 12.68 | 13.48 | 5K | +6.14% |
| 2026-04-06 | 13.63 | 13.63 | 12.47 | 12.70 | 3K | -0.53% |
| 2026-04-02 | 13.00 | 13.04 | 12.50 | 12.77 | 2K | -2.16% |
| 2026-04-01 | 13.50 | 13.50 | 12.64 | 13.05 | 3K | +9.21% |
| 2026-03-31 | 12.75 | 12.75 | 11.82 | 11.95 | 4K | -2.13% |
| 2026-03-30 | 13.02 | 13.15 | 11.80 | 12.21 | 4K | -7.92% |
| 2026-03-27 | 12.55 | 13.26 | 12.00 | 13.26 | 3K | +4.99% |
| 2026-03-26 | 11.90 | 13.05 | 11.90 | 12.63 | 2K | -1.94% |
| 2026-03-25 | 13.80 | 13.80 | 12.50 | 12.88 | 4K | +2.88% |
See LIVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LIVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LIVE vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonLIVE — Frequently Asked Questions
Quick answers to the most common questions about buying LIVE stock.
How has LIVE stock performed recently?
LIVE returned +2.9% over the past year, beating its 5-year annualized CAGR of -20.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LIVE's all-time high price?
Live Ventures Incorporated reached $1059.99 on 2004-03-02. The 52-week high is $25.88. Current 1-year return of +2.9% places the stock closer to 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 2011-2026, downloadable in CSV format.