Live Ventures Stock Price History
| LIVE Stock | USD 15.32 0.41 2.61% |
Below is the normalized historical share price chart for Live Ventures extending back to December 04, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Live Ventures stands at 15.32, as last reported on the 31st of July, with the highest price reaching 17.54 and the lowest price hitting 15.32 during the day.
If you're considering investing in Live Stock, it is important to understand the factors that can impact its price. Live Ventures is somewhat reliable given 3 months investment horizon. Live Ventures has Sharpe Ratio of 0.0873, which conveys that the firm had a 0.0873 % return per unit of risk over the last 3 months. We were able to interpolate and analyze data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.26% are justified by taking the suggested risk. Use Live Ventures Downside Deviation of 6.92, risk adjusted performance of 0.0815, and Mean Deviation of 7.55 to evaluate company specific risk that cannot be diversified away. At present, Live Ventures' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 492.1 M, whereas Common Stock Total Equity is forecasted to decline to 1,710. . The current year's Price To Free Cash Flows Ratio is expected to grow to 5.78, whereas Price To Sales Ratio is forecasted to decline to 0.11. Live Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of January 2001 | 200 Day MA 11.633 | 50 Day MA 16.282 | Beta 0.753 |
Sharpe Ratio = 0.0873
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | LIVE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 14.43 actual daily | 96 96% of assets are less volatile |
Expected Return
| 1.26 actual daily | 25 75% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 6 94% of assets perform better |
Based on monthly moving average Live Ventures is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Live Ventures by adding it to a well-diversified portfolio.
Price Book 0.5428 | Enterprise Value Ebitda 7.4148 | Price Sales 0.1063 | Shares Float 832.7 K | Wall Street Target Price 138 |
Live Ventures Stock Price History Chart
There are several ways to analyze Live Stock price data. The simplest method is using a basic Live candlestick price chart, which shows Live Ventures price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 27, 2025 | 23.9 |
| Lowest Price | June 25, 2025 | 8.45 |
Live Ventures July 31, 2025 Stock Price Synopsis
Various analyses of Live Ventures' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Live Stock. It can be used to describe the percentage change in the price of Live Ventures from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Live Stock.| Live Ventures Market Facilitation Index | 0.0002 | |
| Live Ventures Price Daily Balance Of Power | (0.18) | |
| Live Ventures Accumulation Distribution | 1,289 | |
| Live Ventures Price Action Indicator | (1.31) | |
| Live Ventures Price Rate Of Daily Change | 0.97 |
Live Ventures July 31, 2025 Stock Price Analysis
Live Stock Price History Data
The price series of Live Ventures for the period between Fri, May 2, 2025 and Thu, Jul 31, 2025 has a statistical range of 15.45 with a coefficient of variation of 26.87. The daily prices for the period are spread out with arithmetic mean of 16.25. The median price for the last 90 days is 15.7. The company underwent 1:6 stock split on 8th of December 2016. Live Ventures issued dividends to stockholders on 2005-07-12.| Open | High | Low | Close | Volume | ||
07/31/2025 | 15.50 | 17.54 | 15.32 | 15.32 | 10,182 | |
07/30/2025 | 15.30 | 17.66 | 14.62 | 15.73 | 54,190 | |
07/29/2025 | 16.07 | 19.49 | 13.73 | 15.69 | 54,653 | |
07/28/2025 | 15.87 | 16.78 | 15.61 | 16.78 | 10,006 | |
07/25/2025 | 17.00 | 17.00 | 15.39 | 16.23 | 12,733 | |
07/24/2025 | 16.83 | 16.83 | 15.27 | 16.06 | 13,927 | |
07/23/2025 | 14.00 | 17.91 | 13.60 | 16.24 | 55,222 | |
07/22/2025 | 14.00 | 14.60 | 13.72 | 14.36 | 15,697 | |
07/21/2025 | 13.53 | 14.38 | 13.27 | 13.27 | 16,701 | |
07/18/2025 | 14.19 | 14.85 | 13.37 | 13.43 | 12,716 | |
07/17/2025 | 13.72 | 14.87 | 13.70 | 14.71 | 20,886 | |
07/16/2025 | 14.49 | 15.70 | 13.44 | 13.85 | 14,793 | |
07/15/2025 | 14.36 | 15.45 | 14.36 | 15.02 | 21,143 | |
07/14/2025 | 15.54 | 15.54 | 13.23 | 13.92 | 22,833 | |
07/11/2025 | 14.66 | 15.49 | 14.63 | 15.00 | 8,764 | |
07/10/2025 | 16.45 | 16.87 | 14.51 | 15.24 | 19,999 | |
07/09/2025 | 18.09 | 18.09 | 16.36 | 16.76 | 37,742 | |
07/08/2025 | 18.21 | 18.65 | 17.70 | 18.20 | 9,189 | |
07/07/2025 | 18.05 | 18.28 | 16.36 | 18.03 | 24,606 | |
| 07/03/2025 | 19.70 | 20.04 | 18.00 | 18.05 | 21,043 | |
| 07/02/2025 | 18.71 | 20.55 | 17.51 | 18.61 | 30,544 | |
07/01/2025 | 17.98 | 19.74 | 17.33 | 18.96 | 30,708 | |
06/30/2025 | 17.07 | 20.00 | 15.70 | 17.38 | 114,061 | |
06/27/2025 | 15.63 | 18.97 | 13.32 | 18.27 | 293,759 | |
| 06/26/2025 | 9.90 | 24.35 | 9.63 | 15.70 | 2,602,130 | |
06/25/2025 | 9.40 | 11.50 | 8.44 | 8.45 | 309,290 | |
| 06/24/2025 | 10.25 | 13.50 | 8.20 | 8.98 | 205,347 | |
| 06/23/2025 | 10.00 | 14.35 | 7.01 | 10.96 | 380,816 | |
06/20/2025 | 10.95 | 10.95 | 10.00 | 10.00 | 2,346 | |
06/18/2025 | 11.28 | 11.28 | 10.98 | 10.98 | 1,499 | |
06/17/2025 | 11.68 | 11.88 | 10.58 | 10.58 | 2,787 | |
06/16/2025 | 11.99 | 11.99 | 10.69 | 11.30 | 3,882 | |
06/13/2025 | 11.01 | 12.71 | 11.00 | 12.00 | 6,666 | |
06/12/2025 | 12.25 | 12.25 | 10.85 | 11.75 | 14,507 | |
06/11/2025 | 13.34 | 13.34 | 12.59 | 12.90 | 5,664 | |
06/10/2025 | 14.08 | 14.12 | 13.28 | 13.63 | 4,970 | |
06/09/2025 | 14.81 | 15.51 | 14.20 | 14.50 | 5,358 | |
06/06/2025 | 15.27 | 15.45 | 14.50 | 15.00 | 2,728 | |
06/05/2025 | 17.06 | 17.49 | 14.23 | 14.85 | 10,439 | |
06/04/2025 | 19.95 | 20.67 | 16.10 | 16.25 | 17,359 | |
06/03/2025 | 21.10 | 22.52 | 19.85 | 19.85 | 13,044 | |
06/02/2025 | 20.80 | 21.31 | 20.25 | 20.98 | 5,158 | |
05/30/2025 | 22.67 | 22.67 | 21.67 | 21.67 | 2,165 | |
05/29/2025 | 23.15 | 24.00 | 21.99 | 21.99 | 12,090 | |
05/28/2025 | 24.09 | 25.40 | 22.47 | 23.35 | 24,284 | |
05/27/2025 | 23.80 | 24.50 | 23.80 | 23.90 | 3,631 | |
05/23/2025 | 23.36 | 23.47 | 22.41 | 23.47 | 1,307 | |
05/22/2025 | 23.17 | 23.21 | 22.63 | 23.01 | 1,872 | |
05/21/2025 | 21.98 | 23.24 | 21.98 | 23.24 | 4,169 | |
05/20/2025 | 23.01 | 23.01 | 23.01 | 23.01 | 1,113 | |
05/19/2025 | 21.95 | 22.12 | 21.90 | 22.01 | 1,771 | |
05/16/2025 | 21.21 | 22.03 | 21.21 | 21.66 | 1,295 | |
05/15/2025 | 24.86 | 24.86 | 21.00 | 21.57 | 7,549 | |
05/14/2025 | 22.53 | 24.42 | 22.00 | 22.00 | 5,828 | |
05/13/2025 | 21.01 | 22.65 | 21.00 | 22.54 | 3,497 | |
| 05/12/2025 | 20.61 | 24.77 | 20.61 | 23.00 | 15,559 | |
05/09/2025 | 23.89 | 25.88 | 19.99 | 20.01 | 16,689 | |
| 05/08/2025 | 13.65 | 21.72 | 13.55 | 21.72 | 52,804 | |
05/07/2025 | 13.14 | 14.96 | 12.70 | 14.51 | 41,728 | |
05/06/2025 | 11.12 | 14.27 | 11.12 | 13.45 | 37,536 | |
05/05/2025 | 11.55 | 11.95 | 11.49 | 11.91 | 2,120 |
About Live Ventures Stock history
Live Ventures investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Live is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Live Ventures will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Live Ventures stock prices may prove useful in developing a viable investing in Live Ventures
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 3.6 M | 3.8 M | |
| Net Income Applicable To Common Shares | 28.5 M | 29.9 M |
Live Ventures Quarterly Net Working Capital |
|
Live Ventures Stock Technical Analysis
Live Ventures technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run USA ETFs Now
USA ETFsFind actively traded Exchange Traded Funds (ETF) in USA |
| All Next | Launch Module |
Live Ventures Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Live Ventures' price direction in advance. Along with the technical and fundamental analysis of Live Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Live to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0815 | |||
| Jensen Alpha | 0.7218 | |||
| Total Risk Alpha | (1.42) | |||
| Sortino Ratio | 0.1678 | |||
| Treynor Ratio | 0.3318 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Live Stock analysis
When running Live Ventures' price analysis, check to measure Live Ventures' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Live Ventures is operating at the current time. Most of Live Ventures' value examination focuses on studying past and present price action to predict the probability of Live Ventures' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Live Ventures' price. Additionally, you may evaluate how the addition of Live Ventures to your portfolios can decrease your overall portfolio volatility.
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges |