Live Ventures Inc (LIVE)
25.01
+0.26
(+1.05%)
USD |
NASDAQ |
May 31, 16:00
25.16
+0.15
(+0.60%)
Pre-Market: 20:00
Live Ventures Price: 25.01 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 24.95 | 25.36 | 24.95 | 25.01 | 10623.00 |
May 30, 2024 | 24.68 | 25.01 | 24.60 | 24.75 | 10046.00 |
May 29, 2024 | 25.20 | 25.69 | 24.66 | 24.75 | 16718.00 |
May 28, 2024 | 24.90 | 25.48 | 24.30 | 25.48 | 12756.00 |
May 24, 2024 | 25.20 | 25.28 | 24.60 | 24.81 | 17682.00 |
May 23, 2024 | 24.99 | 25.27 | 24.99 | 25.24 | 5084.00 |
May 22, 2024 | 24.62 | 25.34 | 24.62 | 25.24 | 9853.00 |
May 21, 2024 | 25.20 | 25.20 | 24.67 | 24.67 | 21541.00 |
May 20, 2024 | 24.79 | 25.18 | 24.78 | 25.18 | 15951.00 |
May 17, 2024 | 24.26 | 24.90 | 24.26 | 24.56 | 9657.00 |
May 16, 2024 | 25.65 | 25.65 | 24.27 | 24.30 | 24477.00 |
May 15, 2024 | 25.52 | 25.75 | 25.50 | 25.68 | 3622.00 |
May 14, 2024 | 25.70 | 26.22 | 25.01 | 25.61 | 7272.00 |
May 13, 2024 | 26.00 | 26.18 | 25.50 | 25.62 | 18896.00 |
May 10, 2024 | 24.50 | 25.85 | 24.50 | 25.67 | 11368.00 |
May 09, 2024 | 25.20 | 25.20 | 24.26 | 24.26 | 11653.00 |
May 08, 2024 | 25.05 | 25.35 | 25.00 | 25.35 | 3573.00 |
May 07, 2024 | 25.38 | 25.40 | 25.38 | 25.40 | 2149.00 |
May 06, 2024 | 25.35 | 25.49 | 25.35 | 25.49 | 1925.00 |
May 03, 2024 | 26.20 | 26.20 | 25.64 | 25.72 | 9569.00 |
May 02, 2024 | 25.98 | 26.21 | 25.94 | 25.97 | 7215.00 |
May 01, 2024 | 23.97 | 25.89 | 23.97 | 25.89 | 5461.00 |
Apr 30, 2024 | 24.90 | 25.57 | 24.50 | 25.54 | 8501.00 |
Apr 29, 2024 | 25.25 | 25.25 | 24.92 | 25.05 | 5801.00 |
Apr 26, 2024 | 25.94 | 26.10 | 25.87 | 25.87 | 9253.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.20
Minimum
Mar 20 2020
70.74
Maximum
Jun 08 2021
23.94
Average
25.92
Median
Sep 08 2022
Price Benchmarks
Williams-Sonoma Inc | 293.22 |
Tile Shop Holdings Inc | 6.61 |
RH | 271.93 |
Arhaus Inc | 18.80 |
LL Flooring Holdings Inc | 1.70 |
Price Related Metrics
PS Ratio | 0.1839 |
Price to Book Value | 0.8202 |
Price to Free Cash Flow | 22.84 |
Earnings Yield | -9.56% |
Market Cap | 78.63M |
Operating PE Ratio | 9.188 |