Live Ventures Incorporated
LIVENASDAQConsumer Cyclical● Active
$8.69
$-0.32(-3.55%)
Market Cap$26692691
P/E Ratio—
52W High$25.42
52W Low$7.01
Live Ventures Incorporated（LIVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
live · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.25
Jun 25, 2021
-88.1% from here
5-Year Low5Y
$6.25
Mar 25, 2025
+43.8% from low
IPO Priceadj.
$70.29
Jan 29, 2002
-87.2% since IPO
1 Year Ago
$14.50
Jun 9, 2025
-38.0% in 1Y
5 Years Ago
$70.74
Jun 8, 2021
-87.3% in 5Y
10 Years Ago
$9.72
Jun 8, 2016
-7.5% in 10Y
Historical Price Data · LIVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.31 | $9.70 | $8.70 | $8.75 | $8.75 | 1K | -6.02% |
| Jun 5, 2026 | $9.58 | $9.63 | $9.01 | $9.01 | $9.01 | 10K | -5.95% |
| Jun 4, 2026 | $9.55 | $10.50 | $9.00 | $9.53 | $9.53 | 14K | -0.21% |
| Jun 3, 2026 | $9.50 | $10.25 | $9.06 | $9.06 | $9.06 | 17K | -4.63% |
| Jun 2, 2026 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2K | +0.00% |
| Jun 1, 2026 | $10.79 | $11.04 | $10.06 | $10.06 | $10.06 | 3K | -6.77% |
| May 29, 2026 | $10.47 | $11.14 | $10.23 | $10.25 | $10.25 | 12K | -2.10% |
| May 28, 2026 | $10.80 | $10.93 | $10.29 | $10.30 | $10.30 | 8K | -4.63% |
| May 27, 2026 | $10.70 | $11.15 | $10.16 | $10.80 | $10.80 | 13K | +0.93% |
| May 26, 2026 | $10.55 | $10.73 | $10.55 | $10.73 | $10.73 | 1K | +1.71% |
| May 22, 2026 | $10.54 | $10.98 | $10.54 | $10.63 | $10.63 | 4K | +0.85% |
| May 21, 2026 | $10.45 | $11.21 | $10.45 | $10.82 | $10.82 | 8K | +3.54% |
| May 20, 2026 | $10.83 | $10.91 | $10.60 | $10.60 | $10.60 | 2K | -2.12% |
| May 19, 2026 | $9.38 | $11.55 | $9.38 | $11.19 | $11.19 | 14K | +19.30% |
| May 18, 2026 | $10.00 | $10.03 | $8.50 | $9.37 | $9.37 | 29K | -6.30% |
| May 15, 2026 | $11.90 | $11.90 | $9.64 | $10.03 | $10.03 | 12K | -15.71% |
| May 14, 2026 | $13.35 | $13.35 | $9.50 | $10.24 | $10.24 | 45K | -23.30% |
| May 13, 2026 | $13.38 | $14.00 | $13.38 | $13.75 | $13.75 | 3K | +2.77% |
| May 12, 2026 | $13.42 | $14.00 | $13.39 | $13.42 | $13.42 | 23K | +0.00% |
| May 11, 2026 | $13.43 | $13.50 | $13.35 | $13.35 | $13.35 | 2K | -0.60% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · LIVE
Jan 1 → Dec 31 · 6 years2026-41.2%$14.88 → $8.75
-41.2%
2025+57.4%$9.40 → $14.80
+57.4%
2024-62.4%$24.79 → $9.33
-62.4%
2023-20.4%$31.90 → $25.40
-20.4%
2022-1.0%$31.63 → $31.30
-1.0%
2021-56.2%$71.96 → $31.53
-56.2%
Best Year2025 · +57.4%
Worst Year2024 · -62.4%
Positive Years1 / 6
Avg Annual Return-20.6%
6Y Total Return-87.8%
6Y CAGR~-29.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in LIVE?
If you invested $1,000 in LIVE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$925
Total Return-7.5%
CAGR~-0.8% / yr
Profit$-75
Based on Jun 8, 2016 · $9.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Live Ventures Incorporated（LIVE）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LIVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LIVE 历史股价FMP 日线复权 OHLCV