Live Ventures - 17 Year Stock Price History | LIVE

Historical daily share price chart and data for Live Ventures since 2002 adjusted for splits. The latest closing stock price for Live Ventures as of May 21, 2019 is 7.20.
  • The all-time high Live Ventures stock price is 954.99, which is 13163.8% above the current share price.
  • The Live Ventures 52-week high stock price is 13.20, which is 83.3% above the current share price.
  • The Live Ventures 52-week low stock price is 6.71, which is 6.8% below the current share price.
  • The average Live Ventures stock price for the last 52 weeks is 9.09.
Live Ventures Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 7.5340 7.0000 8.2499 6.7100 7.2000 7.14%
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
Computer and Technology Internet Software $0.014B $0.200B
Live Ventures, Inc. provides online marketing solutions for small and medium business. Its operating business segment consists of Legacy Merchant's Services, Online Marketplace Platform and Manufacturing. Legacy Merchant's Services segment consists of LEC business and velocity local. Online Marketplace Platform segment provides marketing solutions. Manufacturing segment manufactures innovative carpets, yarn products as well as a reseller of hard surface flooring products. Live Ventures, Inc. is headquartered in Las Vegas, NV.
Stock Name Country Market Cap PE Ratio
PayPal Holdings (PYPL) United States $131.769B 56.93
Workday (WDAY) United States $45.024B 0.00
Twitter (TWTR) United States $28.555B 62.97
Square (SQ) United States $27.235B 1287.80
ZOOM VIDEO CMTS (ZM) United States $21.708B 0.00
Veeva Systems (VEEV) United States $20.596B 118.20
Splunk (SPLK) United States $20.171B 0.00
Twilio (TWLO) United States $17.382B 0.00
Snap (SNAP) United States $14.995B 0.00
PINTEREST INC (PINS) United States $13.684B 0.00
Atlassian (TEAM) United Kingdom $13.227B 6227.50
Paycom Software (PAYC) United States $12.128B 87.46
Tableau Software (DATA) United States $10.258B 0.00
Zendesk (ZEN) United States $9.567B 0.00
Micro Focus Sponsored ADR (MFGP) United Kingdom $8.696B 0.00
Nice (NICE) Israel $8.594B 41.98
F5 Networks (FFIV) United States $8.329B 16.00
MongoDB (MDB) United States $7.976B 0.00
HubSpot (HUBS) United States $7.742B 0.00
LINE (LN) Japan $7.490B 0.00
StoneCo (STNE) Brazil $7.426B 0.00
Ceridian HCM Holding (CDAY) United States $7.049B 1001.00
COUPA SOFTWARE (COUP) United States $6.713B 0.00
SolarWinds (SWI) United States $5.941B 0.00
Alteryx (AYX) United States $5.510B 0.00
New Relic (NEWR) United States $5.509B 0.00
Pivotal Software (PVTL) United States $5.436B 0.00
Paylocity Holding (PCTY) United States $5.230B 145.19
Anaplan (PLAN) United States $4.760B 0.00
Avalara (AVLR) United States $4.722B 0.00
Chegg (CHGG) United States $4.365B 263.00
Smartsheet (SMAR) United States $4.282B 0.00
J2 Global (JCOM) United States $4.234B 14.09
PAGERDUTY INC (PD) United States $4.053B 0.00
AppFolio (APPF) United States $3.233B 172.84
Covetrus (CVET) United States $3.141B 0.00
Five9 (FIVN) United States $2.966B 276.11
Tenable Holdings (TENB) United States $2.856B 0.00
Cloudera (CLDR) United States $2.830B 0.00
Box (BOX) United States $2.778B 0.00
BLACKLINE INC (BL) United States $2.778B 0.00
Mimecast (MIME) United Kingdom $2.754B 0.00
Everbridge (EVBG) United States $2.621B 0.00
Rapid7 (RPD) United States $2.484B 0.00
Zuora (ZUO) United States $2.438B 0.00
Workiva (WK) United States $2.393B 0.00
2U (TWOU) United States $2.347B 0.00
8x8 Inc (EGHT) United States $2.204B 0.00
Appian (APPN) United States $2.183B 0.00
Sogou Sponsored ADR (SOGO) China $1.867B 21.36
Capitol Acquisition III (CISN) United States $1.693B 13.91
Instructure (INST) United States $1.545B 0.00
Qutoutiao Sponsored ADR (QTT) China $1.450B 0.00
Evolent Health (EVH) United States $1.171B 0.00
NIC (EGOV) United States $1.083B 19.51
Upland Software (UPLD) United States $0.997B 40.72
Benefitfocus (BNFT) United States $0.992B 0.00
Domo (DOMO) United States $0.979B 0.00
Aurora Mobile Sponsored ADR (JG) China $0.885B 0.00
Materialise (MTLS) Belgium $0.817B 260.00
Arco Platform (ARCE) Brazil $0.778B 0.00
Cheetah Mobile (CMCM) China $0.708B 4.11
JIAYIN GROUP (JFIN) China $0.669B 0.00
I3 Verticals (IIIV) United States $0.662B 50.32
MobileIron (MOBL) United States $0.601B 0.00
Model N (MODN) United States $0.595B 0.00
ONESPAN INC (OSPN) United States $0.570B 61.61
Pareteum (TEUM) United States $0.519B 0.00
Castlight Health, Inc (CSLT) United States $0.494B 0.00
Waitr Holdings (WTRH) $0.490B 0.00
GTY GOVTECH (GTYH) United States $0.454B 0.00
VirnetX Holding Corp (VHC) United States $0.428B 0.00
MiX Telematics (MIXT) South Africa $0.385B 22.46
Inseego (INSG) United States $0.382B 0.00
Amber Road (AMBR) United States $0.369B 0.00
Majesco (MJCO) United States $0.341B 41.79
MeetMe (MEET) United States $0.320B 15.74
Digital Turbine (APPS) United States $0.319B 0.00
Rimini Street (RMNI) United States $0.318B 0.00
Rubicon Project (RUBI) United States $0.310B 0.00
Arlo Technologies (ARLO) United States $0.297B 0.00
Synchronoss Technologies (SNCR) United States $0.281B 0.00
EGain (EGAN) United States $0.253B 55.67
PHUNWARE INC (PHUN) United States $0.219B 0.00
SharpSpring (SHSP) United States $0.206B 0.00
CYREN (CYRN) Israel $0.095B 0.00
GRIDSUM HOLDING (GSUM) China $0.085B 0.00
RealNetworks (RNWK) United States $0.076B 0.00
Finjan Holdings (FNJN) United States $0.073B 0.00
Audioeye (AEYE) United States $0.066B 0.00
Union Acquisition (BIOX) United States $0.060B 0.00
Support (SPRT) United States $0.044B 29.38
MIND C.T.I (MNDO) Israel $0.044B 7.86
Alliance MMA (WORX) United States $0.038B 0.00
Powerbridge Technologies (PBTS) China $0.033B 0.00
One Stop Systems (OSS) United States $0.028B 196.22
Shiftpixy (PIXY) United States $0.027B 0.00
Wireless Ronin Technologies (CREX) United States $0.024B 0.00
My Size (MYSZ) Israel $0.023B 0.00
NXT-ID (NXTD) United States $0.022B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.017B 0.00
ATTIS INDUSTRIES INC (ATIS) United States $0.007B 0.00
BroadVision (BVSN) United States $0.006B 0.00
WPCS (DCAR) United States $0.006B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.003B 0.00