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 December 09, 2025 is 11.77.
- The all-time high Live Ventures stock closing price was 954.82 on March 04, 2004.
- The Live Ventures 52-week high stock price is 25.88, which is 119.9% 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 13.33.
| Live Ventures Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 13.5197 | 9.3200 | 23.9000 | 6.7300 | 11.7700 | 26.15% |
| 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 | 30.7000 | 5.3000 | 7.6000 | -4.76% |
| 2011 | 6.6873 | 12.5780 | 12.9200 | 2.2000 | 7.9800 | -38.42% |
| 2010 | 13.3078 | 23.9400 | 31.3500 | 6.7355 | 12.9580 | -43.17% |
| 2009 | 31.3587 | 33.2500 | 44.2700 | 19.1900 | 22.8000 | -20.00% |
| 2008 | 51.1576 | 80.5601 | 99.7501 | 19.5700 | 28.5000 | -65.12% |
| 2007 | 133.3499 | 207.1000 | 207.1000 | 63.6501 | 81.7001 | -59.62% |
| 2006 | 171.9973 | 106.4000 | 243.2000 | 98.8001 | 202.3500 | 90.18% |
| 2005 | 166.9388 | 225.5640 | 249.5990 | 90.2501 | 106.4000 | -56.73% |
| 2004 | 426.7639 | 585.3310 | 954.8210 | 176.0490 | 245.9010 | -53.16% |
| 2003 | 205.3108 | 18.2916 | 524.9690 | 14.6333 | 524.9690 | 3487.50% |
| 2002 | 23.8031 | 64.0205 | 67.6789 | 8.2312 | 14.6333 | 0.00% |
| 2000 | 154.9771 | 239.6200 | 251.5090 | 57.1612 | 57.1612 | -76.19% |
| 1999 | 225.8551 | 148.6190 | 457.2900 | 91.4580 | 240.0770 | 162.50% |
| 1998 | 308.0200 | 434.4250 | 617.3410 | 68.5934 | 91.4580 | -73.33% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Multi-Sector Conglomerates | Diversified Operations | $0.037B | $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. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Hitachi (HTHIY) | Japan | $143.411B | 14.04 |
| Honeywell (HON) | United States | $121.892B | 18.20 |
| Mitsubishi (MSBHF) | Japan | $97.619B | 20.63 |
| 3M (MMM) | United States | $87.100B | 20.73 |
| Mitsui (MITSY) | Japan | $78.502B | 12.92 |
| Marubeni (MARUY) | Japan | $45.888B | 11.93 |
| Citic (CTPCY) | Hong Kong, SAR China | $44.159B | 0.00 |
| Sumitomo (SSUMY) | Japan | $39.153B | 9.53 |
| Swire Pacific (SWRAY) | Hong Kong, SAR China | $30.329B | 0.00 |
| Ck Hutchison Holdings (CKHUY) | Hong Kong, SAR China | $27.078B | 0.00 |
| Jardine Matheson Holdings (JMHLY) | China | $20.047B | 0.00 |
| Grupo Cibest S.A - (CIB) | Colombia | $15.007B | 8.57 |
| Carlisle (CSL) | United States | $13.459B | 16.14 |
| ITT (ITT) | United States | $13.220B | 26.61 |
| Orkla Asa (ORKLY) | Norway | $10.555B | 17.07 |
| Griffon (GFF) | United States | $3.377B | 12.90 |
| First Pacific (FPAFY) | Hong Kong, SAR China | $3.350B | 0.00 |
| IAC (IAC) | United States | $2.630B | 0.00 |
| Shanghai Industrial Holdings (SGHIY) | Hong Kong, SAR China | $2.401B | 0.00 |
| Falcon's Beyond Global (FBYD) | United States | $2.372B | 0.00 |
| Barloworld (BRRAY) | South Africa | $1.092B | 0.00 |
| Steel Partners Holdings LP (SPLP) | United States | $0.838B | 3.60 |
| National Presto Industries (NPK) | United States | $0.708B | 18.19 |
| Benev Capital (BEVFF) | Canada | $0.465B | 17.05 |
| TROOPS (TROO) | Hong Kong, SAR China | $0.173B | 0.00 |
| Alset (AEI) | United States | $0.113B | 0.00 |
| Scully Royalty (SRL) | China | $0.089B | 0.00 |
| Great Elm (GEG) | United States | $0.089B | 0.00 |
| INNOVATE (VATE) | United States | $0.068B | 0.00 |
| Reitar Logtech Holdings (RITR) | Hong Kong, SAR China | $0.057B | 0.00 |
| Star Equity Holdings (STRR) | United States | $0.036B | 0.00 |
| Bio Green Med Solution (BGMS) | $0.008B | 0.00 | |
| Jet.AI (JTAI) | United States | $0.006B | 0.00 |
| Addentax Group (ATXG) | China | $0.005B | 0.00 |
| PMGC Holdings (ELAB) | United States | $0.003B | 0.00 |
| Antelope Enterprise Holdings L (AEHL) | United States | $0.003B | 0.00 |
| La Rosa Holdings (LRHC) | United States | $0.003B | 0.00 |
| Aquaron Acquisition (JXG) | China | $0.001B | 0.00 |
| Paranovus Entertainment Technology (PAVS) | United States | $0.000B | 0.00 |