Live Ventures Incorporated (LIVE) Stock Price History
Historical prices from 2002 to 2026
- 1M
- +7.9%
- 3M
- -20.7%
- YTD
- -35.9%
- 1Y
- -44.2%
- 3Y
- -27.6%
- 5Y
- -30.3%
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
- -11.1%
LIVE Stock Price Trajectory (2002–2026)
As of July 7, 2026, Live Ventures Incorporated (LIVE) trades at $10.07, representing a -44.2% return over the past year. The stock has delivered a -83.6% total return over five years (-30.3% 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 -99.1%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CODI (+57.1% 1Y), HCI (+26.0% 1Y), and FND (-29.5% 1Y), LIVE has underperformed the peer group average. Compare LIVE vs CODI →
LIVE Historical Price Data · from 2002
Rows 1–50 of 5,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 10.60 | 10.70 | 9.15 | 10.07 | 46K | -2.56% |
| 2026-07-02 | 10.44 | 11.12 | 9.93 | 10.33 | 15K | -1.05% |
| 2026-07-01 | 10.77 | 10.77 | 9.63 | 10.44 | 13K | +2.86% |
| 2026-06-30 | 10.71 | 10.71 | 9.55 | 10.15 | 0 | +1.50% |
| 2026-06-29 | 9.80 | 10.42 | 9.74 | 10.00 | 4K | -6.46% |
| 2026-06-26 | 10.15 | 10.96 | 10.15 | 10.69 | 5K | +4.70% |
| 2026-06-25 | 10.46 | 10.70 | 10.18 | 10.21 | 0 | -1.45% |
| 2026-06-24 | 10.74 | 11.39 | 10.35 | 10.36 | 25K | -5.65% |
| 2026-06-23 | 10.75 | 10.98 | 10.43 | 10.98 | 8K | +1.95% |
| 2026-06-22 | 10.56 | 11.00 | 10.52 | 10.77 | 9K | +4.56% |
| 2026-06-18 | 9.54 | 10.33 | 9.54 | 10.30 | 6K | +7.85% |
| 2026-06-17 | 9.16 | 9.58 | 9.16 | 9.55 | 2K | +1.81% |
| 2026-06-16 | 9.20 | 9.41 | 9.09 | 9.38 | 13K | +4.11% |
| 2026-06-15 | 9.13 | 9.50 | 8.84 | 9.01 | 14K | -8.99% |
| 2026-06-12 | 9.03 | 9.90 | 9.02 | 9.90 | 7K | +10.61% |
| 2026-06-11 | 9.47 | 9.50 | 8.95 | 8.95 | 4K | -4.28% |
| 2026-06-10 | 9.35 | 9.35 | 9.03 | 9.35 | 367 | +1.74% |
| 2026-06-09 | 8.68 | 9.89 | 8.68 | 9.19 | 18K | -1.50% |
| 2026-06-08 | 9.29 | 9.33 | 9.29 | 9.33 | 3K | +3.55% |
| 2026-06-05 | 9.58 | 9.63 | 9.00 | 9.01 | 10K | -3.94% |
| 2026-06-04 | 9.53 | 9.53 | 9.00 | 9.38 | 13K | +3.53% |
| 2026-06-03 | 9.50 | 10.25 | 8.80 | 9.06 | 17K | -5.63% |
| 2026-06-02 | 11.04 | 11.04 | 9.60 | 9.60 | 1K | -4.57% |
| 2026-06-01 | 11.04 | 11.04 | 10.06 | 10.06 | 3K | -1.85% |
| 2026-05-29 | 10.47 | 11.13 | 10.23 | 10.25 | 11K | -5.09% |
| 2026-05-28 | 10.54 | 10.93 | 10.29 | 10.80 | 7K | +3.95% |
| 2026-05-27 | 10.83 | 11.15 | 10.16 | 10.39 | 13K | -6.40% |
| 2026-05-26 | 10.55 | 11.10 | 10.55 | 11.10 | 595 | +0.91% |
| 2026-05-22 | 10.54 | 11.00 | 10.54 | 11.00 | 4K | +1.66% |
| 2026-05-21 | 10.62 | 11.21 | 10.45 | 10.82 | 8K | +2.08% |
| 2026-05-20 | 10.83 | 10.96 | 10.54 | 10.60 | 1K | -5.27% |
| 2026-05-19 | 10.72 | 11.55 | 9.38 | 11.19 | 14K | +19.42% |
| 2026-05-18 | 10.00 | 10.03 | 8.50 | 9.37 | 28K | -6.55% |
| 2026-05-15 | 11.90 | 11.90 | 9.64 | 10.03 | 12K | -2.08% |
| 2026-05-14 | 12.69 | 12.69 | 9.55 | 10.24 | 45K | -24.15% |
| 2026-05-13 | 13.38 | 13.98 | 13.38 | 13.50 | 3K | +0.60% |
| 2026-05-12 | 13.41 | 13.80 | 13.39 | 13.42 | 23K | +0.52% |
| 2026-05-11 | 13.43 | 13.50 | 13.35 | 13.35 | 2K | +0.75% |
| 2026-05-08 | 13.40 | 13.82 | 13.17 | 13.25 | 3K | +0.61% |
| 2026-05-07 | 13.01 | 13.19 | 13.01 | 13.17 | 3K | +4.52% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -44.2% over the past year, below its 5-year annualized CAGR of -30.3%. 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 $25.42. Current 1-year return of -44.2% 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.