Livanova Plc OR Sh (NQ: LIVN )

52.26 -0.42 (-0.81%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 51.60 52.99 51.60 52.68 350,798 +0.39(+0.75%)
Jun 13, 2024 52.35 52.93 51.59 52.29 491,667 -0.52(-0.98%)
Jun 12, 2024 52.74 53.54 51.99 52.81 497,996 +1.05(+2.03%)
Jun 11, 2024 53.20 53.20 51.21 51.76 1,040,454 -1.05(-1.99%)
Jun 10, 2024 52.82 53.99 52.41 52.81 1,304,546 -0.57(-1.07%)
Jun 07, 2024 52.71 55.70 52.61 53.38 1,307,937 +0.58(+1.10%)
Jun 06, 2024 52.63 55.02 49.82 52.80 3,091,434 -7.23(-12.04%)
Jun 05, 2024 60.91 61.40 59.59 60.03 336,483 -0.47(-0.78%)
Jun 04, 2024 59.92 60.97 59.74 60.50 282,713 +0.31(+0.52%)
Jun 03, 2024 60.99 61.32 59.73 60.19 427,244 -0.88(-1.44%)
May 31, 2024 60.81 61.45 60.16 61.07 290,728 +0.24(+0.39%)
May 30, 2024 60.35 61.94 60.28 60.83 301,138 +0.36(+0.60%)
May 29, 2024 59.52 60.80 59.51 60.47 351,705 +0.43(+0.72%)
May 28, 2024 59.62 60.16 59.35 60.04 471,326 +0.44(+0.74%)
May 24, 2024 59.42 59.61 58.76 59.60 403,727 +0.22(+0.37%)
May 23, 2024 60.50 61.34 58.95 59.38 356,253 -1.19(-1.96%)
May 22, 2024 60.57 61.11 60.21 60.57 366,987 +0.02(+0.04%)
May 21, 2024 61.27 61.52 60.10 60.55 540,958 -0.73(-1.20%)
May 20, 2024 61.78 62.04 61.09 61.28 288,598 -0.68(-1.10%)
May 17, 2024 62.92 62.95 61.81 61.96 309,256 -0.92(-1.46%)
May 16, 2024 63.19 63.57 62.85 62.88 472,352 -0.32(-0.51%)
May 15, 2024 61.48 63.52 61.48 63.20 460,346 +1.77(+2.88%)
May 14, 2024 61.69 62.44 61.04 61.43 356,388 +0.29(+0.47%)
May 13, 2024 62.27 62.65 60.90 61.14 496,633 -0.96(-1.55%)
May 10, 2024 61.95 62.55 61.81 62.10 278,425 +0.15(+0.24%)
May 09, 2024 62.70 63.00 61.91 61.95 504,395 -0.46(-0.74%)
May 08, 2024 62.74 63.33 62.22 62.41 456,769 -0.71(-1.12%)
May 07, 2024 62.86 64.07 62.61 63.12 696,702 +0.52(+0.83%)
May 06, 2024 64.36 64.47 61.99 62.60 678,769 -1.55(-2.42%)
May 03, 2024 63.44 64.36 62.23 64.15 891,504 +1.23(+1.95%)
May 02, 2024 62.63 62.94 60.07 62.92 1,500,574 +0.30(+0.48%)
May 01, 2024 59.90 63.21 58.62 62.62 2,578,293 +6.87(+12.32%)
Apr 30, 2024 55.90 56.60 55.32 55.75 864,931 -0.42(-0.75%)
Apr 29, 2024 55.67 57.02 55.40 56.17 714,059 +0.64(+1.15%)
Apr 26, 2024 55.15 55.74 54.82 55.53 553,327 +0.43(+0.78%)
Apr 25, 2024 55.37 55.84 54.27 55.10 536,705 -0.84(-1.50%)
Apr 24, 2024 55.14 56.14 55.00 55.94 985,719 +0.92(+1.67%)
Apr 23, 2024 53.80 55.39 53.58 55.02 661,121 +1.01(+1.87%)
Apr 22, 2024 52.33 54.55 51.80 54.01 733,740 +1.68(+3.21%)
Apr 19, 2024 52.44 52.93 51.83 52.33 451,752 -0.43(-0.82%)
Apr 18, 2024 52.12 52.89 51.71 52.76 537,422 +0.89(+1.72%)
Apr 17, 2024 53.46 53.46 51.87 51.87 484,959 -1.31(-2.46%)
Apr 16, 2024 52.98 53.60 52.70 53.18 449,327 -0.19(-0.36%)
Apr 15, 2024 53.36 53.51 52.30 53.37 744,103 +0.38(+0.72%)
Apr 12, 2024 53.71 54.26 52.75 52.99 382,780 -1.08(-2.00%)
Apr 11, 2024 55.36 55.90 53.93 54.07 378,837 -1.17(-2.12%)
Apr 10, 2024 54.42 55.67 54.35 55.24 533,397 -0.60(-1.07%)
Apr 09, 2024 54.83 56.14 54.83 55.84 900,546 +1.14(+2.08%)
Apr 08, 2024 53.87 54.81 53.15 54.70 806,696 +0.76(+1.41%)
Apr 05, 2024 52.89 55.03 52.82 53.94 931,379 +0.70(+1.31%)
Apr 04, 2024 54.32 54.32 53.00 53.24 431,313 -0.70(-1.30%)
Apr 03, 2024 53.98 55.18 52.90 53.94 356,207 -0.38(-0.70%)
Apr 02, 2024 54.27 54.66 53.76 54.32 375,159 -0.84(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.