Skip to main content

Livanova Plc OR Sh (NQ: LIVN )

55.94 +0.07 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.86 56.72 55.86 55.94 422,367 +0.07(+0.13%)
Mar 27, 2024 54.69 56.32 54.63 55.87 416,464 +1.48(+2.72%)
Mar 26, 2024 54.83 55.36 54.28 54.39 811,121 -0.03(-0.06%)
Mar 25, 2024 56.17 56.44 54.35 54.42 393,859 -1.56(-2.79%)
Mar 22, 2024 56.37 56.56 55.52 55.98 519,752 -0.30(-0.53%)
Mar 21, 2024 56.80 57.08 55.97 56.28 1,435,557 -0.35(-0.62%)
Mar 20, 2024 51.25 57.18 51.22 56.63 2,142,214 +6.29(+12.50%)
Mar 19, 2024 50.63 50.95 50.04 50.34 479,979 -0.42(-0.83%)
Mar 18, 2024 50.54 50.84 49.70 50.76 576,728 +0.16(+0.32%)
Mar 15, 2024 50.68 51.20 50.04 50.60 780,835 -0.52(-1.02%)
Mar 14, 2024 52.41 52.41 50.69 51.12 655,796 -1.16(-2.22%)
Mar 13, 2024 51.67 52.89 51.61 52.28 481,652 +0.30(+0.58%)
Mar 12, 2024 52.12 52.21 51.14 51.98 766,844 -0.62(-1.18%)
Mar 11, 2024 53.75 54.21 52.50 52.60 566,950 -1.13(-2.10%)
Mar 08, 2024 54.52 54.83 53.20 53.73 579,029 -0.21(-0.39%)
Mar 07, 2024 53.88 54.56 53.32 53.94 889,499 +0.68(+1.28%)
Mar 06, 2024 52.38 54.14 50.97 53.26 3,452,518 +0.88(+1.68%)
Mar 05, 2024 52.81 55.12 52.30 52.38 2,271,788 -3.47(-6.21%)
Mar 04, 2024 55.20 55.99 54.00 55.85 332,229 +0.61(+1.10%)
Mar 01, 2024 54.69 55.97 54.24 55.24 531,793 +0.43(+0.78%)
Feb 29, 2024 55.75 56.06 54.56 54.81 397,677 -0.28(-0.51%)
Feb 28, 2024 55.26 55.74 54.87 55.09 1,487,681 -0.81(-1.45%)
Feb 27, 2024 56.31 56.32 55.68 55.90 282,509 -0.07(-0.13%)
Feb 26, 2024 56.86 57.46 55.93 55.97 434,974 -1.15(-2.01%)
Feb 23, 2024 56.01 57.55 55.12 57.12 708,803 +0.88(+1.56%)
Feb 22, 2024 56.78 57.27 55.31 56.24 626,373 -0.58(-1.02%)
Feb 21, 2024 55.50 57.80 55.50 56.82 1,492,705 +4.22(+8.02%)
Feb 20, 2024 50.92 52.61 50.84 52.60 1,094,571 +2.72(+5.45%)
Feb 16, 2024 49.75 50.24 49.41 49.88 333,357 -0.16(-0.32%)
Feb 15, 2024 49.26 50.16 48.84 50.04 380,536 +1.29(+2.65%)
Feb 14, 2024 49.53 49.81 47.79 48.75 516,360 -0.15(-0.31%)
Feb 13, 2024 49.15 50.25 48.46 48.90 487,785 -1.80(-3.55%)
Feb 12, 2024 50.33 50.99 49.94 50.70 305,653 +0.18(+0.36%)
Feb 09, 2024 50.79 50.89 49.73 50.52 344,662 -0.19(-0.37%)
Feb 08, 2024 49.49 50.72 49.06 50.71 469,775 +1.22(+2.47%)
Feb 07, 2024 49.93 50.05 49.09 49.49 386,498 -0.42(-0.84%)
Feb 06, 2024 48.76 50.13 48.76 49.91 320,020 +1.31(+2.70%)
Feb 05, 2024 48.21 49.01 48.07 48.60 374,887 -0.36(-0.74%)
Feb 02, 2024 48.67 49.18 48.46 48.96 221,118 -0.48(-0.97%)
Feb 01, 2024 48.77 49.68 47.98 49.44 313,454 +0.76(+1.56%)
Jan 31, 2024 49.97 50.43 48.48 48.68 387,540 -1.07(-2.15%)
Jan 30, 2024 50.15 50.32 49.71 49.75 230,673 -0.71(-1.41%)
Jan 29, 2024 49.32 50.56 48.96 50.46 445,169 +0.92(+1.86%)
Jan 26, 2024 50.05 50.16 49.45 49.54 368,824 -0.40(-0.80%)
Jan 25, 2024 49.73 50.00 48.75 49.94 535,405 +1.00(+2.04%)
Jan 24, 2024 51.13 51.13 48.92 48.94 455,529 -1.80(-3.55%)
Jan 23, 2024 51.37 51.37 50.17 50.74 298,552 -0.04(-0.08%)
Jan 22, 2024 50.66 51.66 49.97 50.78 354,862 +0.53(+1.05%)
Jan 19, 2024 50.16 51.98 49.02 50.25 397,302 +0.28(+0.56%)
Jan 18, 2024 50.50 50.80 49.51 49.97 492,596 -0.46(-0.91%)
Jan 17, 2024 50.15 50.91 49.90 50.43 494,564 -0.70(-1.37%)
Jan 16, 2024 50.49 51.45 50.21 51.13 330,766 -0.06(-0.12%)
Jan 12, 2024 51.76 52.56 50.88 51.19 272,561 +0.10(+0.20%)
Jan 11, 2024 50.78 51.25 49.75 51.09 406,406 +0.06(+0.12%)
Jan 10, 2024 51.06 51.45 50.45 51.03 267,993 -0.01(-0.02%)
Jan 09, 2024 51.42 52.34 51.42 51.04 300,894 -1.12(-2.15%)
Jan 08, 2024 48.96 52.27 48.85 52.16 565,107 +3.36(+6.89%)
Jan 05, 2024 49.32 49.68 48.54 48.80 511,965 -1.00(-2.01%)
Jan 04, 2024 49.10 49.82 48.69 49.80 543,337 +0.46(+0.93%)
Jan 03, 2024 50.40 50.40 49.12 49.34 452,723 -1.20(-2.37%)
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.