Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Live Ventures - 22 Year Stock Price History | LIVE

Historical daily share price chart and data for Live Ventures since 2002 adjusted for splits and dividends. The latest closing stock price for Live Ventures as of July 26, 2024 is 19.10.
  • The all-time high Live Ventures stock closing price was 954.99 on March 04, 2004.
  • The Live Ventures 52-week high stock price is 29.90, which is 56.5% above the current share price.
  • The Live Ventures 52-week low stock price is 17.30, which is 9.4% below the current share price.
  • The average Live Ventures stock price for the last 52 weeks is 25.77.
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
2024 24.9416 26.1800 27.9700 18.0100 19.1000 -24.80%
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 7.5160 7.0000 8.9100 5.9500 7.5100 11.76%
2018 11.4536 17.3300 17.3300 6.7200 6.7200 -57.95%
2017 13.6396 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 26.3296 8.4200 59.4599 8.4200 18.8400 136.68%
2013 6.3990 7.8600 10.3800 4.2200 7.9600 4.74%
2012 10.6405 6.7800 30.6999 5.3000 7.6000 -4.76%
2011 6.3611 12.5780 12.9200 2.2000 7.9800 -38.42%
2010 13.1689 23.9400 31.3499 6.7355 12.9580 -43.17%
2009 30.9279 33.2499 44.2699 19.1900 22.8000 -20.00%
2008 50.1858 80.5598 99.7498 19.5700 28.4999 -65.12%
2007 133.0663 207.0996 207.0996 63.6499 81.6998 -59.62%
2006 172.0914 106.3998 243.1995 98.7998 202.3496 90.18%
2005 167.0984 225.6130 249.6537 90.2498 106.3998 -56.74%
2004 426.8076 585.4374 954.9948 176.0397 245.9551 -53.16%
2003 191.4968 18.2949 525.0642 14.6359 525.0642 3487.51%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $0.060B $0.355B
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.
Stock Name Country Market Cap PE Ratio
Danaher (DHR) United States $195.063B 34.85
PDD Holdings (PDD) Ireland $178.506B 17.12
Honeywell (HON) United States $131.833B 21.07
Hitachi (HTHIY) Japan $92.731B 11.79
3M (MMM) United States $57.212B 10.70
Marubeni (MARUY) Japan $30.482B 9.37
Sumitomo (SSUMY) Japan $30.096B 11.78
Markel Group (MKL) United States $20.422B 13.82
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $19.572B 0.00
Carlisle (CSL) United States $19.548B 21.83
Bunzl (BZLFY) United Kingdom $14.135B 0.00
ITT (ITT) United States $11.419B 25.41
Jardine Matheson Holdings (JMHLY) China $10.449B 0.00
Icahn Enterprises (IEP) United States $7.826B 0.00
China Merchants Holdings (CMHHY) Hong Kong, SAR China $6.196B 0.00
Federal Signal (FSS) United States $5.889B 31.70
IAC (IAC) United States $4.067B 0.00
Griffon (GFF) United States $3.518B 14.49
Atlanta Braves Holdings (BATRB) $3.094B 0.00
Atlanta Braves Holdings (BATRA) United States $2.797B 0.00
Worthington Enterprises (WOR) United States $2.509B 11.43
Atlanta Braves Holdings (BATRK) $2.162B 0.00
Vector Group (VGR) United States $1.970B 10.02
First Pacific (FPAFY) Hong Kong, SAR China $1.859B 0.00
Falcon's Beyond Global (FBYD) United States $1.512B 0.00
Barloworld (BRRAY) South Africa $0.793B 0.00
Steel Partners Holdings LP (SPLP) United States $0.765B 5.49
Lsb Industries (LXU) United States $0.614B 45.16
National Presto Industries (NPK) United States $0.554B 17.24
Scully Royalty (SRL) China $0.109B 0.00
Great Elm (GEG) United States $0.057B 0.00
INNOVATE (VATE) United States $0.055B 0.00
Fundamental Global (FGF) United States $0.029B 0.00
La Rosa Holdings (LRHC) United States $0.020B 0.00
Star Equity Holdings (STRR) United States $0.016B 0.00
Antelope Enterprise Holdings L (AEHL) United States $0.014B 0.00
Alpine 4 Holdings (ALPP) United States $0.013B 0.00
Alset (AEI) United States $0.010B 0.00
Paranovus Entertainment Technology (PAVS) China $0.008B 0.00
Jet.AI (JTAI) United States $0.004B 0.00
Addentax Group (ATXG) China $0.003B 0.00
Fresh2 Group (FRES) China $0.002B 0.00
Aquaron Acquisition (JXJT) China $0.001B 0.00
TROOPS (TROO) Hong Kong, SAR China $0.000B 0.00