Live Ventures - 28 Year Stock Price History | LIVE
Historical daily share price chart and data for Live Ventures since 1997 adjusted for splits and dividends. The latest closing stock price for Live Ventures as of May 16, 2025 is 21.66.
- The all-time high Live Ventures stock closing price was 953.05 on March 04, 2004.
- The Live Ventures 52-week high stock price is 25.88, which is 19.5% above the current share price.
- The Live Ventures 52-week low stock price is 0.00, which is 100% below the current share price.
- The average Live Ventures stock price for the last 52 weeks is 13.99.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Live Ventures Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
9.9673 |
9.3200 |
23.0000 |
6.7300 |
21.6600 |
132.15% |
| 2024 |
20.0110 |
26.1800 |
27.9700 |
8.9300 |
9.3300 |
-63.27% |
| 2023 |
28.9532 |
31.9300 |
38.7100 |
22.6100 |
25.4000 |
-18.85% |
| 2022 |
30.5005 |
30.4632 |
44.3300 |
23.6728 |
31.3000 |
-0.73% |
| 2021 |
36.5625 |
12.4400 |
70.7400 |
11.7100 |
31.5300 |
153.86% |
| 2020 |
8.7179 |
7.4000 |
12.7499 |
4.2000 |
12.4200 |
65.38% |
| 2019 |
7.5152 |
7.0000 |
8.9100 |
5.9500 |
7.5100 |
11.76% |
| 2018 |
11.4536 |
17.3300 |
17.3300 |
6.7200 |
6.7200 |
-57.95% |
| 2017 |
13.6524 |
23.4100 |
23.4100 |
9.1100 |
15.9800 |
-33.47% |
| 2016 |
11.0266 |
9.7200 |
27.6800 |
6.3600 |
24.0200 |
174.20% |
| 2015 |
14.4460 |
19.2600 |
22.6800 |
7.6800 |
8.7600 |
-53.50% |
| 2014 |
26.3297 |
8.4200 |
59.4601 |
8.4200 |
18.8400 |
136.68% |
| 2013 |
6.3990 |
7.8600 |
10.3800 |
4.2200 |
7.9600 |
4.74% |
| 2012 |
10.6405 |
6.7800 |
30.7001 |
5.3000 |
7.6000 |
-4.76% |
| 2011 |
6.6873 |
12.5780 |
12.9200 |
2.2000 |
7.9800 |
-38.42% |
| 2010 |
13.3365 |
23.9401 |
31.3501 |
6.7355 |
12.9580 |
-43.17% |
| 2009 |
31.3588 |
33.2501 |
44.2701 |
19.1900 |
22.8000 |
-20.00% |
| 2008 |
51.1576 |
80.5602 |
99.7502 |
19.5700 |
28.5001 |
-65.12% |
| 2007 |
133.3499 |
207.1000 |
207.1000 |
63.6501 |
81.7002 |
-59.62% |
| 2006 |
171.9973 |
106.4000 |
243.2000 |
98.8002 |
202.3500 |
90.18% |
| 2005 |
166.8620 |
225.2430 |
249.2440 |
90.2502 |
106.4000 |
-56.67% |
| 2004 |
426.0050 |
584.2480 |
953.0550 |
175.7230 |
245.5510 |
-53.14% |
| 2003 |
204.9312 |
18.2578 |
523.9980 |
14.6062 |
523.9980 |
3487.50% |
| 2002 |
23.7591 |
63.9022 |
67.5537 |
8.2160 |
14.6062 |
0.00% |
| 2000 |
154.6905 |
239.1770 |
251.0440 |
57.0555 |
57.0555 |
-76.19% |
| 1999 |
225.4375 |
148.3440 |
456.4440 |
91.2888 |
239.6330 |
162.50% |
| 1998 |
307.4505 |
433.6220 |
616.2000 |
68.4666 |
91.2888 |
-73.33% |
| Sector |
Industry |
Market Cap |
Revenue |
| Multi-Sector Conglomerates |
Diversified Operations |
$0.067B |
$0.473B |
|
Live Ventures Incorporated is a diversified holding company with several wholly owned subsidiaries and a focus on acquiring profitable companies. Through subsidiary Marquis Industries, the company manufactures and sells residential and commercial carpets. Through subsidiary Precision Marshall, the company manufactures and sells steel. Through subsidiary Vintage Stock the company sells new and pre-owned movies, classic and current generation video games and systems, music on CD & LP, collectible comics, books, toys and more. Through subsidiary ApplianceSmart, the company sells new major household appliances. Live Ventures Incorporated is based in LAS VEGAS.
|
