LivaNova PLC (LIVN)
NASDAQ: LIVN · Real-Time Price · USD
49.01
-2.12 (-4.15%)
Nov 4, 2024, 4:00 PM EST - Market closed
LivaNova Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 50.88 | 50.88 | 48.72 | 49.01 | 49.01 | -4.15% | 818,788 |
Nov 1, 2024 | 51.21 | 51.90 | 50.22 | 51.13 | 51.13 | -0.95% | 441,992 |
Oct 31, 2024 | 51.08 | 52.38 | 50.69 | 51.62 | 51.62 | 0.55% | 523,332 |
Oct 30, 2024 | 55.23 | 57.35 | 50.30 | 51.34 | 51.34 | -3.08% | 1,728,634 |
Oct 29, 2024 | 53.16 | 53.66 | 52.38 | 52.97 | 52.97 | -0.36% | 679,567 |
Oct 28, 2024 | 53.43 | 53.92 | 53.12 | 53.16 | 53.16 | 0.30% | 419,764 |
Oct 25, 2024 | 53.24 | 53.46 | 52.82 | 53.00 | 53.00 | 0.15% | 248,579 |
Oct 24, 2024 | 53.00 | 53.84 | 52.58 | 52.92 | 52.92 | -0.15% | 520,248 |
Oct 23, 2024 | 52.92 | 53.26 | 52.70 | 53.00 | 53.00 | -0.62% | 327,767 |
Oct 22, 2024 | 52.73 | 53.39 | 52.47 | 53.33 | 53.33 | 1.06% | 199,479 |
Oct 21, 2024 | 53.52 | 53.77 | 52.48 | 52.77 | 52.77 | -1.49% | 402,688 |
Oct 18, 2024 | 53.35 | 53.98 | 52.87 | 53.57 | 53.57 | 0.66% | 330,406 |
Oct 17, 2024 | 53.39 | 53.41 | 53.00 | 53.22 | 53.22 | 0.06% | 245,827 |
Oct 16, 2024 | 53.75 | 54.53 | 53.12 | 53.19 | 53.19 | -0.89% | 265,688 |
Oct 15, 2024 | 53.75 | 54.35 | 53.40 | 53.67 | 53.67 | -0.27% | 275,893 |
Oct 14, 2024 | 52.63 | 54.12 | 52.26 | 53.82 | 53.82 | 2.45% | 332,650 |
Oct 11, 2024 | 52.10 | 52.76 | 52.10 | 52.53 | 52.53 | 0.77% | 210,641 |
Oct 10, 2024 | 51.76 | 52.20 | 51.24 | 52.13 | 52.13 | 0.08% | 246,954 |
Oct 9, 2024 | 52.05 | 52.94 | 51.65 | 52.09 | 52.09 | 0.08% | 466,301 |
Oct 8, 2024 | 52.76 | 52.95 | 52.02 | 52.05 | 52.05 | -1.20% | 218,995 |
Oct 7, 2024 | 53.79 | 53.80 | 52.60 | 52.68 | 52.68 | -2.14% | 295,164 |
Oct 4, 2024 | 53.88 | 54.81 | 53.21 | 53.83 | 53.83 | 1.17% | 558,868 |
Oct 3, 2024 | 53.42 | 54.10 | 53.04 | 53.21 | 53.21 | -1.02% | 607,324 |
Oct 2, 2024 | 52.21 | 54.15 | 52.21 | 53.76 | 53.76 | 2.21% | 559,258 |
Oct 1, 2024 | 52.39 | 52.64 | 51.31 | 52.60 | 52.60 | 0.11% | 266,401 |
Sep 30, 2024 | 52.50 | 53.09 | 51.94 | 52.54 | 52.54 | 0.04% | 332,614 |
Sep 27, 2024 | 52.69 | 53.25 | 51.82 | 52.52 | 52.52 | 0.40% | 379,996 |
Sep 26, 2024 | 52.28 | 52.77 | 51.98 | 52.31 | 52.31 | 1.14% | 341,754 |
Sep 25, 2024 | 51.50 | 51.96 | 51.03 | 51.72 | 51.72 | 0.47% | 422,764 |
Sep 24, 2024 | 51.41 | 51.92 | 51.15 | 51.48 | 51.48 | 0.33% | 315,446 |
Sep 23, 2024 | 50.80 | 51.53 | 50.56 | 51.31 | 51.31 | 1.10% | 304,678 |
Sep 20, 2024 | 51.08 | 51.15 | 50.31 | 50.75 | 50.75 | -0.94% | 861,417 |
Sep 19, 2024 | 51.79 | 52.56 | 51.00 | 51.23 | 51.23 | 0.31% | 481,643 |
Sep 18, 2024 | 50.68 | 52.43 | 50.54 | 51.07 | 51.07 | 0.14% | 565,447 |
Sep 17, 2024 | 50.37 | 52.29 | 50.35 | 51.00 | 51.00 | 4.53% | 854,066 |
Sep 16, 2024 | 48.62 | 49.06 | 48.34 | 48.79 | 48.79 | 0.54% | 286,357 |
Sep 13, 2024 | 48.78 | 49.75 | 48.38 | 48.53 | 48.53 | -0.43% | 384,100 |
Sep 12, 2024 | 47.52 | 49.05 | 46.87 | 48.74 | 48.74 | 2.72% | 554,181 |
Sep 11, 2024 | 46.58 | 47.52 | 45.93 | 47.45 | 47.45 | 0.98% | 429,042 |
Sep 10, 2024 | 47.18 | 47.37 | 46.47 | 46.99 | 46.99 | -0.21% | 353,276 |
Sep 9, 2024 | 47.06 | 47.87 | 46.68 | 47.09 | 47.09 | 0.06% | 474,268 |
Sep 6, 2024 | 46.98 | 47.53 | 46.81 | 47.06 | 47.06 | 0.11% | 441,752 |
Sep 5, 2024 | 49.05 | 49.05 | 46.86 | 47.01 | 47.01 | -4.22% | 497,588 |
Sep 4, 2024 | 49.55 | 50.05 | 48.81 | 49.08 | 49.08 | -1.01% | 313,963 |
Sep 3, 2024 | 49.99 | 50.81 | 49.07 | 49.58 | 49.58 | -1.61% | 492,983 |
Aug 30, 2024 | 50.38 | 50.87 | 49.92 | 50.39 | 50.39 | 0.30% | 678,289 |
Aug 29, 2024 | 48.34 | 50.36 | 47.77 | 50.24 | 50.24 | 3.93% | 728,144 |
Aug 28, 2024 | 46.50 | 50.22 | 46.26 | 48.34 | 48.34 | 3.73% | 1,463,417 |
Aug 27, 2024 | 46.52 | 46.86 | 46.11 | 46.60 | 46.60 | -0.06% | 363,999 |
Aug 26, 2024 | 47.07 | 47.23 | 46.22 | 46.63 | 46.63 | 0.06% | 303,333 |
Aug 23, 2024 | 46.17 | 47.31 | 45.85 | 46.60 | 46.60 | 1.22% | 545,127 |
Aug 22, 2024 | 46.21 | 46.55 | 45.58 | 46.04 | 46.04 | -0.56% | 374,213 |
Aug 21, 2024 | 46.24 | 46.53 | 45.77 | 46.30 | 46.30 | 0.94% | 379,632 |
Aug 20, 2024 | 46.00 | 46.31 | 45.43 | 45.87 | 45.87 | -0.24% | 334,865 |
Aug 19, 2024 | 46.05 | 46.29 | 45.51 | 45.98 | 45.98 | -0.13% | 511,677 |
Aug 16, 2024 | 46.10 | 46.56 | 45.65 | 46.04 | 46.04 | -0.52% | 526,610 |
Aug 15, 2024 | 46.47 | 47.07 | 46.15 | 46.28 | 46.28 | 1.56% | 487,038 |
Aug 14, 2024 | 44.20 | 45.73 | 44.04 | 45.57 | 45.57 | 3.03% | 901,352 |
Aug 13, 2024 | 43.65 | 44.52 | 43.41 | 44.23 | 44.23 | 1.96% | 493,656 |
Aug 12, 2024 | 43.93 | 44.10 | 43.15 | 43.38 | 43.38 | -1.30% | 613,544 |
Aug 9, 2024 | 45.00 | 45.45 | 43.69 | 43.95 | 43.95 | -2.33% | 761,303 |
Aug 8, 2024 | 44.93 | 45.83 | 44.82 | 45.00 | 45.00 | 0.67% | 1,030,800 |
Aug 7, 2024 | 45.94 | 46.46 | 44.17 | 44.70 | 44.70 | -2.44% | 829,174 |
Aug 6, 2024 | 45.26 | 46.78 | 44.91 | 45.82 | 45.82 | 1.26% | 959,164 |
Aug 5, 2024 | 45.21 | 46.14 | 44.19 | 45.25 | 45.25 | -3.68% | 1,150,508 |
Aug 2, 2024 | 47.69 | 48.10 | 46.94 | 46.98 | 46.98 | -2.77% | 640,296 |
Aug 1, 2024 | 49.86 | 51.30 | 47.75 | 48.32 | 48.32 | -2.19% | 1,218,925 |
Jul 31, 2024 | 53.27 | 53.36 | 49.20 | 49.40 | 49.40 | -3.70% | 1,963,165 |
Jul 30, 2024 | 51.81 | 52.97 | 49.13 | 51.30 | 51.30 | -1.89% | 1,999,815 |
Jul 29, 2024 | 53.68 | 54.47 | 52.21 | 52.29 | 52.29 | -2.46% | 872,481 |
Jul 26, 2024 | 53.57 | 53.99 | 53.03 | 53.61 | 53.61 | 0.30% | 409,177 |
Jul 25, 2024 | 54.19 | 54.93 | 53.40 | 53.45 | 53.45 | -0.60% | 545,826 |
Jul 24, 2024 | 54.50 | 55.48 | 53.68 | 53.77 | 53.77 | -1.50% | 586,082 |
Jul 23, 2024 | 54.24 | 55.58 | 53.67 | 54.59 | 54.59 | 0.61% | 583,480 |
Jul 22, 2024 | 52.91 | 54.50 | 52.78 | 54.26 | 54.26 | 2.55% | 525,542 |
Jul 19, 2024 | 53.42 | 53.42 | 52.14 | 52.91 | 52.91 | -0.36% | 446,595 |
Jul 18, 2024 | 54.01 | 55.17 | 52.84 | 53.10 | 53.10 | -2.41% | 332,193 |
Jul 17, 2024 | 53.78 | 54.99 | 53.51 | 54.41 | 54.41 | 0.82% | 601,475 |
Jul 16, 2024 | 52.24 | 54.02 | 51.66 | 53.97 | 53.97 | 3.73% | 699,515 |
Jul 15, 2024 | 51.74 | 52.08 | 50.85 | 52.03 | 52.03 | 1.17% | 483,204 |
Jul 12, 2024 | 52.98 | 53.01 | 51.33 | 51.43 | 51.43 | -1.89% | 673,481 |
Jul 11, 2024 | 50.66 | 52.88 | 49.91 | 52.42 | 52.42 | 4.86% | 2,739,626 |
Jul 10, 2024 | 50.36 | 50.46 | 49.85 | 49.99 | 49.99 | -0.68% | 795,682 |
Jul 9, 2024 | 51.50 | 51.52 | 50.26 | 50.33 | 50.33 | -2.54% | 620,707 |
Jul 8, 2024 | 52.64 | 52.65 | 51.51 | 51.64 | 51.64 | -1.58% | 463,138 |
Jul 5, 2024 | 52.69 | 53.23 | 52.04 | 52.47 | 52.47 | -0.61% | 727,101 |
Jul 3, 2024 | 52.89 | 53.11 | 52.50 | 52.79 | 52.79 | -0.19% | 306,338 |
Jul 2, 2024 | 54.46 | 54.46 | 52.75 | 52.89 | 52.89 | -2.92% | 546,551 |
Jul 1, 2024 | 54.88 | 55.54 | 54.34 | 54.48 | 54.48 | -0.62% | 398,187 |
Jun 28, 2024 | 55.27 | 55.32 | 54.41 | 54.82 | 54.82 | -0.02% | 814,673 |
Jun 27, 2024 | 54.47 | 54.84 | 53.74 | 54.83 | 54.83 | 0.66% | 313,114 |
Jun 26, 2024 | 53.32 | 54.52 | 52.89 | 54.47 | 54.47 | 1.66% | 715,737 |
Jun 25, 2024 | 54.34 | 54.43 | 53.39 | 53.58 | 53.58 | -1.60% | 661,917 |
Jun 24, 2024 | 56.07 | 56.07 | 54.14 | 54.45 | 54.45 | -3.04% | 984,785 |
Jun 21, 2024 | 55.82 | 56.56 | 55.10 | 56.16 | 56.16 | 0.95% | 890,285 |
Jun 20, 2024 | 53.23 | 55.66 | 53.14 | 55.63 | 55.63 | 4.14% | 771,073 |
Jun 18, 2024 | 52.93 | 55.08 | 52.54 | 53.42 | 53.42 | 0.89% | 582,989 |
Jun 17, 2024 | 52.10 | 53.57 | 51.90 | 52.95 | 52.95 | 0.51% | 633,069 |
Jun 14, 2024 | 51.60 | 53.00 | 51.60 | 52.68 | 52.68 | 0.75% | 350,798 |
Jun 13, 2024 | 52.35 | 52.93 | 51.59 | 52.29 | 52.29 | -0.98% | 491,667 |