LIVEXLIVE MEDIA Stock Price History, LIVX Historical Prices

Add to My Stocks
$8.32 $0.62 (8.05%) LIVX stock closing price Jun 15, 2018 (Closing)

The 10 year data of LIVEXLIVE MEDIA stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with LIVEXLIVE MEDIA price to earnings ratio data. The LIVEXLIVE MEDIA stock price history chart shows that the stock price reached a high of $90.01 on Oct 16, 2017, and a low of $3.46 on Mar 21, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 7.77 8.6 7.71 8.32 759,494 - -
2018-06-14 7.51 8.37 7.49 7.7 381,386 - -
2018-06-13 6.97 7.4 6.66 7.14 362,405 - -
2018-06-12 7.1 8.69 6.29 7.05 490,058 - -
2018-06-11 5.31 8.1 5.31 7.4 674,613 - -
2018-06-08 5.42 5.57 4.88 5.22 25,460 - -
2018-06-07 5.3 5.8 5.23 5.45 96,584 - -
2018-06-06 4.85 5.62 4.84 5.34 81,873 - -
2018-06-05 5.5 5.77 4.77 4.81 108,107 - -
2018-06-04 4.45 5.74 4.24 5.56 172,376 - -
2018-06-01 4.38 4.48 4.23 4.45 34,236 - -
2018-05-31 4.21 4.39 4.01 4.21 98,367 - -
2018-05-30 4 4.3 3.82 4.01 62,371 - -
2018-05-29 3.79 4.5 3.78 4.18 124,319 - -
2018-05-25 3.69 3.95 3.66 3.85 44,070 - -
2018-05-24 4.12 4.14 3.57 3.95 56,037 - -
2018-05-23 4.04 4.2 3.53 4.09 88,558 - -
2018-05-22 4.23 5 3.7 4.07 237,020 - -
2018-05-21 5.02 5.75 3.8 4.2 313,350 - -
2018-05-18 6.98 10.25 4.68 4.94 1,467,017 - -
2018-05-17 3.8 6.95 3.8 6.95 14,740 - -
2018-05-16 4.1 4.23 3.98 4.23 8,855 - -
2018-05-15 3.9 4.15 3.9 4.15 22,120 - -
2018-05-14 3.86 3.9 3.6 3.9 5,959 - -
2018-05-11 3.71 3.96 3.65 3.83 2,264 - -
2018-05-10 3.73 4 3.66 3.67 35,043 - -
2018-05-09 3.95 3.95 3.56 3.63 7,485 - -
2018-05-08 3.85 3.9 3.51 3.9 7,071 - -
2018-05-07 3.6 3.85 3.5 3.85 5,510 - -
2018-05-04 3.75 3.85 3.75 3.85 4,047 - -
2018-05-03 3.8 3.8 3.58 3.8 6,615 - -
2018-05-02 3.61 3.8 3.61 3.8 3,703 - -
2018-05-01 3.66 3.8 3.63 3.8 20,921 - -
2018-04-30 3.8 3.85 3.67 3.85 16,797 - -
2018-04-27 3.71 3.8 3.71 3.8 3,703 - -
2018-04-26 3.7 3.7 3.7 3.7 3,734 - -
2018-04-25 3.6 3.7 3.6 3.7 6,846 - -
2018-04-24 3.7 3.7 3.51 3.7 9,097 - -
2018-04-23 3.7 3.7 3.58 3.7 5,549 - -
2018-04-20 3.8 3.8 3.7 3.7 4,059 - -
2018-04-19 3.8 3.8 3.79 3.8 3,962 - -
2018-04-18 3.8 3.83 3.8 3.83 8,756 - -
2018-04-17 3.77 3.8 3.77 3.8 9,686 - -
2018-04-16 3.8 3.83 3.8 3.83 5,122 - -
2018-04-13 3.75 3.82 3.75 3.82 10,739 - -
2018-04-12 3.75 3.77 3.75 3.77 4,727 - -
2018-04-11 3.79 3.79 3.7 3.7 4,854 - -
2018-04-10 3.74 3.75 3.72 3.72 11,239 - -
2018-04-09 3.47 3.82 3.44 3.82 6,932 - -
2018-04-06 3.6 3.82 3.45 3.82 10,955 - -
2018-04-05 3.75 3.75 3.7 3.75 9,665 - -
2018-04-04 3.65 3.86 3.65 3.86 6,955 - -
2018-04-03 3.7 3.9 3.44 3.9 5,309 - -
2018-04-02 3.45 3.75 3.45 3.75 6,310 - -
2018-03-30 0 0 0 3.8 0 - -
2018-03-29 3.8 3.85 3.75 3.8 11,888 - -
2018-03-28 3.85 3.85 3.8 3.85 6,565 - -
2018-03-27 3.9 3.9 3.82 3.9 5,350 - -
2018-03-26 3.96 3.96 3.85 3.9 5,892 - -
2018-03-23 3.97 3.97 3.89 3.95 4,401 - -
2018-03-22 3.8 3.99 3.8 3.97 7,278 - -
2018-03-21 3.79 3.79 3.43 3.46 8,455 - -
2018-03-20 3.89 3.89 3.85 3.88 5,289 - -
2018-03-19 3.94 4 3.88 4 6,837 - -
2018-03-16 3.9 3.9 3.86 3.86 10,427 - -
2018-03-15 3.9 3.9 3.9 3.9 100 - -
2018-03-14 4 4.03 3.88 4 16,435 - -
2018-03-13 4.02 4.02 3.89 4 5,514 - -
2018-03-12 4.03 4.03 3.86 3.87 4,359 - -
2018-03-09 3.86 4 3.86 3.9 22,449 - -
2018-03-08 4.1 4.1 3.95 3.95 8,130 - -
2018-03-07 4.01 4.05 3.89 3.89 4,591 - -
2018-03-06 4.01 4.24 3.94 4.18 54,938 - -
2018-03-05 4 4.1 3.75 4.01 8,741 - -
2018-03-02 4.14 4.14 4.02 4.02 15,580 - -
2018-03-01 4.02 4.28 4 4.04 14,961 - -
2018-02-28 4.24 4.4 4 4 35,358 - -
2018-02-27 4 4.09 3.95 4.08 40,627 - -
2018-02-26 3.91 4.02 3.9 3.97 17,869 - -
2018-02-23 3.83 4 3.83 4 1,581 - -
2018-02-22 3.82 4.19 3.81 3.83 6,138 - -
2018-02-21 4 4 4 4 10 - -
2018-02-20 4 4.05 4 4.05 5,135 - -
2018-02-19 0 0 0 4.05 0 - -
2018-02-16 3.99 4.05 3.95 4.05 8,000 - -
2018-02-15 4 4 3.7 3.9 21,560 - -
2018-02-14 3.73 3.9 3.7 3.9 14,250 - -
2018-02-13 3.67 3.95 3.67 3.95 658 - -
2018-02-12 3.9 4 3.75 4 4,275 - -
Get more Data

LIVEXLIVE MEDIA Stock History Chart

View LIVX PE ratio, PS ratio stocks charts and compare with peers.
LIVX Chart
Note: Compare LIVEXLIVE MEDIA stock price history with the index and industry peers.

LIVEXLIVE MEDIA Stock Price History: Past 5 years

Max Stock Price90.01Oct 16,2017
Min Stock Price3.46Mar 21,2018
Avg Stock Price41.76

LIVEXLIVE MEDIA Historical PS ratio: Past 5 years

Max PS Ratio532.8Dec 18,2017
Min PS Ratio284.16Dec 22,2017
Avg PS Ratio329.21

LIVX Industry Peers

Company Price Change (%)
Gopro (GPRO)6.230.01 (0.16%)
Technicolor (TCLRY)1.740 (0%)
Skullcandy (SKUL)6.350.01 (0.16%)
Audience (ADNC)4.890 (0%)

We provide LIVEXLIVE MEDIA share price history along with PE ratio and PS ratio for doing LIVEXLIVE MEDIA fundamental analysis. The price and volume changes on a daily basis is provided in the LIVEXLIVE MEDIA stock price history. An abnormally high daily 759,494 typically implies breaking news or earnings release. The closing price was $8.32 and 759,494 shares of LIVX were traded on Jun 15, 2018. The company's P/S ratio was at a high of 532.8 on Dec 18, 2017 according to our LIVEXLIVE MEDIA stock history data.