Skip to main content

Livanova Plc OR Sh (NQ: LIVN )

51.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 50.14 51.80 49.66 51.70 585,259 +1.65(+3.30%)
Nov 20, 2024 51.28 51.75 49.98 50.05 395,983 -1.31(-2.55%)
Nov 19, 2024 51.95 52.43 51.30 51.36 321,704 -1.17(-2.23%)
Nov 18, 2024 51.90 52.85 51.87 52.53 536,047 +0.43(+0.83%)
Nov 15, 2024 52.46 52.46 51.41 52.10 357,203 -0.22(-0.42%)
Nov 14, 2024 53.55 53.83 52.20 52.32 505,515 -1.26(-2.35%)
Nov 13, 2024 52.91 54.19 52.35 53.58 447,981 +0.58(+1.09%)
Nov 12, 2024 52.00 55.32 52.00 53.00 631,105 +1.19(+2.30%)
Nov 11, 2024 51.71 52.27 51.15 51.81 445,615 +0.18(+0.35%)
Nov 08, 2024 51.91 53.11 51.51 51.63 341,476 -0.35(-0.67%)
Nov 07, 2024 52.43 53.08 51.53 51.98 439,383 -0.12(-0.23%)
Nov 06, 2024 51.69 52.30 50.19 52.10 840,329 +2.41(+4.85%)
Nov 05, 2024 48.82 49.71 48.48 49.69 644,101 +0.68(+1.39%)
Nov 04, 2024 50.88 50.88 48.72 49.01 818,788 -2.12(-4.15%)
Nov 01, 2024 51.21 51.90 50.22 51.13 441,992 -0.49(-0.95%)
Oct 31, 2024 51.08 52.38 50.69 51.62 523,332 +0.28(+0.55%)
Oct 30, 2024 55.23 57.35 50.30 51.34 1,731,553 -1.63(-3.08%)
Oct 29, 2024 53.16 53.66 52.38 52.97 679,567 -0.19(-0.36%)
Oct 28, 2024 53.43 53.92 53.12 53.16 419,764 +0.16(+0.30%)
Oct 25, 2024 53.24 53.46 52.82 53.00 248,579 +0.08(+0.15%)
Oct 24, 2024 53.00 53.84 52.58 52.92 530,648 -0.08(-0.15%)
Oct 23, 2024 52.92 53.26 52.70 53.00 327,767 -0.33(-0.62%)
Oct 22, 2024 52.73 53.39 52.47 53.33 199,479 +0.56(+1.06%)
Oct 21, 2024 53.52 53.77 52.48 52.77 402,688 -0.80(-1.49%)
Oct 18, 2024 53.35 53.98 52.87 53.57 330,406 +0.35(+0.66%)
Oct 17, 2024 53.39 53.41 53.00 53.22 245,827 +0.03(+0.06%)
Oct 16, 2024 53.75 54.53 53.12 53.19 265,688 -0.48(-0.89%)
Oct 15, 2024 53.75 54.35 53.40 53.67 275,893 -0.14(-0.27%)
Oct 14, 2024 52.63 54.12 52.26 53.81 332,650 +1.28(+2.45%)
Oct 11, 2024 52.10 52.76 52.10 52.53 210,641 +0.40(+0.77%)
Oct 10, 2024 51.76 52.20 51.23 52.13 246,954 +0.04(+0.08%)
Oct 09, 2024 52.05 52.94 51.65 52.09 466,301 +0.04(+0.08%)
Oct 08, 2024 52.76 52.95 52.02 52.05 218,995 -0.63(-1.20%)
Oct 07, 2024 53.79 53.80 52.60 52.68 295,164 -1.15(-2.14%)
Oct 04, 2024 53.88 54.81 53.21 53.83 550,233 +0.62(+1.17%)
Oct 03, 2024 53.42 54.10 53.04 53.21 607,324 -0.55(-1.02%)
Oct 02, 2024 52.21 54.15 52.21 53.76 559,258 +1.16(+2.21%)
Oct 01, 2024 52.39 52.64 51.30 52.60 266,401 +0.06(+0.11%)
Sep 30, 2024 52.50 53.09 51.94 52.54 332,614 +0.02(+0.04%)
Sep 27, 2024 52.69 53.24 51.82 52.52 379,996 +0.21(+0.40%)
Sep 26, 2024 52.28 52.77 51.98 52.31 341,754 +0.59(+1.14%)
Sep 25, 2024 51.50 51.96 51.03 51.72 422,764 +0.24(+0.47%)
Sep 24, 2024 51.41 51.91 51.14 51.48 315,446 +0.17(+0.33%)
Sep 23, 2024 50.80 51.53 50.56 51.31 304,678 +0.56(+1.10%)
Sep 20, 2024 51.08 51.15 50.31 50.75 861,417 -0.48(-0.94%)
Sep 19, 2024 51.79 52.56 51.00 51.23 481,643 +0.16(+0.31%)
Sep 18, 2024 50.68 52.43 50.54 51.07 565,447 +0.07(+0.14%)
Sep 17, 2024 50.37 52.28 50.35 51.00 854,066 +2.21(+4.53%)
Sep 16, 2024 48.62 49.06 48.34 48.79 286,357 +0.26(+0.54%)
Sep 13, 2024 48.78 49.75 48.38 48.53 384,100 -0.21(-0.43%)
Sep 12, 2024 47.52 49.05 46.87 48.74 554,181 +1.29(+2.72%)
Sep 11, 2024 46.58 47.52 45.93 47.45 429,042 +0.46(+0.98%)
Sep 10, 2024 47.18 47.37 46.47 46.99 353,276 -0.10(-0.21%)
Sep 09, 2024 47.06 47.87 46.68 47.09 474,269 +0.03(+0.06%)
Sep 06, 2024 46.98 47.53 46.81 47.06 441,752 +0.05(+0.11%)
Sep 05, 2024 49.05 49.05 46.86 47.01 497,588 -2.07(-4.22%)
Sep 04, 2024 49.55 50.05 48.81 49.08 342,400 -0.50(-1.01%)
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.