LivaNova PLC (LIVN)
NASDAQ: LIVN · Real-Time Price · USD
50.05
-1.31 (-2.55%)
Nov 20, 2024, 4:00 PM EST - Market closed

LivaNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202451.2851.7549.9850.0550.05-2.55%395,983
Nov 19, 202451.9552.4351.3051.3651.36-2.23%321,704
Nov 18, 202451.9052.8551.8752.5352.530.83%536,047
Nov 15, 202452.4652.4651.4152.1052.10-0.42%357,203
Nov 14, 202453.5553.8352.2052.3252.32-2.35%505,515
Nov 13, 202452.9154.1952.3553.5853.581.09%447,981
Nov 12, 202452.0055.3252.0053.0053.002.30%631,111
Nov 11, 202451.7152.2851.1551.8151.810.35%445,615
Nov 8, 202451.9153.1151.5151.6351.63-0.67%341,476
Nov 7, 202452.4353.0851.5351.9851.98-0.23%439,388
Nov 6, 202451.6952.3050.1952.1052.104.85%840,329
Nov 5, 202448.8249.7148.4849.6949.691.39%644,101
Nov 4, 202450.8850.8848.7249.0149.01-4.15%818,788
Nov 1, 202451.2151.9050.2251.1351.13-0.95%441,992
Oct 31, 202451.0852.3850.6951.6251.620.55%523,332
Oct 30, 202455.2357.3550.3051.3451.34-3.08%1,728,634
Oct 29, 202453.1653.6652.3852.9752.97-0.36%679,567
Oct 28, 202453.4353.9253.1253.1653.160.30%419,764
Oct 25, 202453.2453.4652.8253.0053.000.15%248,579
Oct 24, 202453.0053.8452.5852.9252.92-0.15%520,248
Oct 23, 202452.9253.2652.7053.0053.00-0.62%327,767
Oct 22, 202452.7353.3952.4753.3353.331.06%199,479
Oct 21, 202453.5253.7752.4852.7752.77-1.49%402,688
Oct 18, 202453.3553.9852.8753.5753.570.66%330,406
Oct 17, 202453.3953.4153.0053.2253.220.06%245,827
Oct 16, 202453.7554.5353.1253.1953.19-0.89%265,688
Oct 15, 202453.7554.3553.4053.6753.67-0.27%275,893
Oct 14, 202452.6354.1252.2653.8253.822.45%332,650
Oct 11, 202452.1052.7652.1052.5352.530.77%210,641
Oct 10, 202451.7652.2051.2452.1352.130.08%246,954
Oct 9, 202452.0552.9451.6552.0952.090.08%466,301
Oct 8, 202452.7652.9552.0252.0552.05-1.20%218,995
Oct 7, 202453.7953.8052.6052.6852.68-2.14%295,164
Oct 4, 202453.8854.8153.2153.8353.831.17%558,868
Oct 3, 202453.4254.1053.0453.2153.21-1.02%607,324
Oct 2, 202452.2154.1552.2153.7653.762.21%559,258
Oct 1, 202452.3952.6451.3152.6052.600.11%266,401
Sep 30, 202452.5053.0951.9452.5452.540.04%332,614
Sep 27, 202452.6953.2551.8252.5252.520.40%379,996
Sep 26, 202452.2852.7751.9852.3152.311.14%341,754
Sep 25, 202451.5051.9651.0351.7251.720.47%422,764
Sep 24, 202451.4151.9251.1551.4851.480.33%315,446
Sep 23, 202450.8051.5350.5651.3151.311.10%304,678
Sep 20, 202451.0851.1550.3150.7550.75-0.94%861,417
Sep 19, 202451.7952.5651.0051.2351.230.31%481,643
Sep 18, 202450.6852.4350.5451.0751.070.14%565,447
Sep 17, 202450.3752.2950.3551.0051.004.53%854,066
Sep 16, 202448.6249.0648.3448.7948.790.54%286,357
Sep 13, 202448.7849.7548.3848.5348.53-0.43%384,100
Sep 12, 202447.5249.0546.8748.7448.742.72%554,181
Sep 11, 202446.5847.5245.9347.4547.450.98%429,042
Sep 10, 202447.1847.3746.4746.9946.99-0.21%353,276
Sep 9, 202447.0647.8746.6847.0947.090.06%474,268
Sep 6, 202446.9847.5346.8147.0647.060.11%441,752
Sep 5, 202449.0549.0546.8647.0147.01-4.22%497,588
Sep 4, 202449.5550.0548.8149.0849.08-1.01%313,963
Sep 3, 202449.9950.8149.0749.5849.58-1.61%492,983
Aug 30, 202450.3850.8749.9250.3950.390.30%678,289
Aug 29, 202448.3450.3647.7750.2450.243.93%728,144
Aug 28, 202446.5050.2246.2648.3448.343.73%1,463,417
Aug 27, 202446.5246.8646.1146.6046.60-0.06%363,999
Aug 26, 202447.0747.2346.2246.6346.630.06%303,333
Aug 23, 202446.1747.3145.8546.6046.601.22%545,127
Aug 22, 202446.2146.5545.5846.0446.04-0.56%374,213
Aug 21, 202446.2446.5345.7746.3046.300.94%379,632
Aug 20, 202446.0046.3145.4345.8745.87-0.24%334,865
Aug 19, 202446.0546.2945.5145.9845.98-0.13%511,677
Aug 16, 202446.1046.5645.6546.0446.04-0.52%526,610
Aug 15, 202446.4747.0746.1546.2846.281.56%487,038
Aug 14, 202444.2045.7344.0445.5745.573.03%901,352
Aug 13, 202443.6544.5243.4144.2344.231.96%493,656
Aug 12, 202443.9344.1043.1543.3843.38-1.30%613,544
Aug 9, 202445.0045.4543.6943.9543.95-2.33%761,303
Aug 8, 202444.9345.8344.8245.0045.000.67%1,030,800
Aug 7, 202445.9446.4644.1744.7044.70-2.44%829,174
Aug 6, 202445.2646.7844.9145.8245.821.26%959,164
Aug 5, 202445.2146.1444.1945.2545.25-3.68%1,150,508
Aug 2, 202447.6948.1046.9446.9846.98-2.77%640,296
Aug 1, 202449.8651.3047.7548.3248.32-2.19%1,218,925
Jul 31, 202453.2753.3649.2049.4049.40-3.70%1,963,165
Jul 30, 202451.8152.9749.1351.3051.30-1.89%1,999,815
Jul 29, 202453.6854.4752.2152.2952.29-2.46%872,481
Jul 26, 202453.5753.9953.0353.6153.610.30%409,177
Jul 25, 202454.1954.9353.4053.4553.45-0.60%545,826
Jul 24, 202454.5055.4853.6853.7753.77-1.50%586,082
Jul 23, 202454.2455.5853.6754.5954.590.61%583,480
Jul 22, 202452.9154.5052.7854.2654.262.55%525,542
Jul 19, 202453.4253.4252.1452.9152.91-0.36%446,595
Jul 18, 202454.0155.1752.8453.1053.10-2.41%332,193
Jul 17, 202453.7854.9953.5154.4154.410.82%601,475
Jul 16, 202452.2454.0251.6653.9753.973.73%699,515
Jul 15, 202451.7452.0850.8552.0352.031.17%483,204
Jul 12, 202452.9853.0151.3351.4351.43-1.89%673,481
Jul 11, 202450.6652.8849.9152.4252.424.86%2,739,626
Jul 10, 202450.3650.4649.8549.9949.99-0.68%795,682
Jul 9, 202451.5051.5250.2650.3350.33-2.54%620,707
Jul 8, 202452.6452.6551.5151.6451.64-1.58%463,138
Jul 5, 202452.6953.2352.0452.4752.47-0.61%727,101
Jul 3, 202452.8953.1152.5052.7952.79-0.19%306,338
Jul 2, 202454.4654.4652.7552.8952.89-2.92%546,551