Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
LivaNova PLC (LIVN)
LivaNova PLC (LIVN) Historical

LIVN LivaNova PLC

53.10

-1.31 (-2.41%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

LIVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	54.41	0.44	0.82%	53.78	54.99	53.51	601,475
Jul 16 2024	53.97	1.94	3.73%	52.24	54.02	51.66	699,515
Jul 15 2024	52.03	0.60	1.17%	51.75	52.08	50.85	483,204
Jul 12 2024	51.43	-0.99	-1.89%	52.98	53.01	51.33	673,481
Jul 11 2024	52.42	2.43	4.86%	50.66	52.88	49.91	2,739,626
Jul 10 2024	49.99	-0.34	-0.68%	50.36	50.55	49.85	795,682
Jul 09 2024	50.33	-1.31	-2.54%	51.70	51.70	50.26	616,628
Jul 08 2024	51.64	-0.83	-1.58%	52.64	52.67	51.51	463,138
Jul 05 2024	52.47	-0.32	-0.61%	52.69	53.23	52.04	727,101
Jul 03 2024	52.79	-0.10	-0.19%	52.89	53.105	52.50	306,338
Jul 02 2024	52.89	-1.59	-2.92%	54.46	54.46	52.75	546,551
Jul 01 2024	54.48	-0.35	-0.64%	54.88	55.54	54.34	396,830
Jun 28 2024	54.83	0.00	0.00%	54.83	54.83	54.83	0
Jun 27 2024	54.83	0.36	0.66%	54.47	54.84	53.74	313,114
Jun 26 2024	54.47	0.89	1.66%	53.32	54.52	52.89	715,717
Jun 25 2024	53.58	-0.87	-1.60%	54.34	54.43	53.391	661,917
Jun 24 2024	54.45	-1.71	-3.04%	56.07	56.07	54.14	984,785
Jun 21 2024	56.16	0.53	0.95%	55.82	56.555	55.10	890,285
Jun 20 2024	55.63	2.21	4.14%	53.23	55.66	53.14	771,063
Jun 18 2024	53.42	0.47	0.89%	52.93	55.08	52.5401	582,989
Jun 17 2024	52.95	0.27	0.51%	52.10	53.57	51.90	633,069
Jun 14 2024	52.68	0.39	0.75%	51.60	52.995	51.60	350,798
Jun 13 2024	52.29	-0.52	-0.98%	52.35	52.93	51.59	487,281
Jun 12 2024	52.81	1.05	2.03%	52.74	53.54	51.99	497,996
Jun 11 2024	51.76	-1.05	-1.99%	53.20	53.20	51.21	1,031,054
Jun 10 2024	52.81	-0.57	-1.07%	52.82	53.99	52.415	1,304,546
Jun 07 2024	53.38	0.58	1.10%	52.71	55.70	52.61	1,307,937
Jun 06 2024	52.80	-7.23	-12.04%	52.50	55.02	49.82	3,091,434
Jun 05 2024	60.03	-0.47	-0.78%	60.91	61.40	59.59	336,483
Jun 04 2024	60.50	0.31	0.52%	59.92	60.97	59.74	282,713
Jun 03 2024	60.19	-0.88	-1.44%	60.99	61.3172	59.73	427,244
May 31 2024	61.07	0.24	0.39%	60.81	61.445	60.16	290,728
May 30 2024	60.83	0.36	0.60%	60.35	61.94	60.28	301,138
May 29 2024	60.47	0.43	0.72%	59.52	60.80	59.20	351,705
May 28 2024	60.04	0.44	0.74%	59.62	60.165	59.355	470,088
May 24 2024	59.60	0.22	0.37%	59.42	59.61	58.755	403,727
May 23 2024	59.38	-1.19	-1.96%	60.50	61.345	58.945	356,253
May 22 2024	60.57	0.02	0.04%	60.57	61.11	60.21	366,987
May 21 2024	60.545	-0.74	-1.20%	61.27	61.525	60.10	540,958
May 20 2024	61.28	-0.68	-1.10%	61.78	62.04	61.0903	288,598
May 17 2024	61.96	-0.92	-1.46%	62.92	63.20	61.81	309,256
May 16 2024	62.88	-0.32	-0.51%	63.19	63.57	62.85	472,352
May 15 2024	63.20	1.77	2.88%	61.48	63.515	61.48	460,346
May 14 2024	61.43	0.29	0.47%	61.69	62.44	61.04	356,388
May 13 2024	61.14	-0.96	-1.55%	62.27	62.65	60.90	496,633
May 10 2024	62.10	0.15	0.24%	61.95	62.5457	61.81	278,425
May 09 2024	61.95	-0.46	-0.74%	62.70	63.00	61.91	504,395
May 08 2024	62.41	-0.71	-1.12%	62.74	63.33	62.22	456,769
May 07 2024	63.12	0.52	0.83%	62.86	64.07	62.61	696,702
May 06 2024	62.60	-1.55	-2.42%	64.36	64.475	61.995	678,769
May 03 2024	64.15	1.23	1.95%	63.44	64.36	62.23	891,504
May 02 2024	62.92	0.30	0.48%	62.63	62.94	60.07	1,500,574
May 01 2024	62.62	6.87	12.32%	59.90	63.21	58.62	2,578,268
Apr 30 2024	55.75	-0.42	-0.75%	55.90	56.60	55.32	864,931
Apr 29 2024	56.17	0.64	1.15%	55.67	57.02	55.40	714,059
Apr 26 2024	55.53	0.43	0.78%	55.15	55.74	54.82	553,327
Apr 25 2024	55.10	-0.84	-1.50%	55.37	55.84	54.265	526,280
Apr 24 2024	55.94	0.92	1.67%	55.14	56.14	55.00	985,719
Apr 23 2024	55.02	1.01	1.87%	53.80	55.39	53.39	660,956
Apr 22 2024	54.01	1.68	3.21%	52.33	54.55	51.80	733,740
Apr 19 2024	52.33	-0.43	-0.82%	52.44	52.93	51.83	451,752

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions