Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
3,785.38
-33.45(-0.88%)
Dow 30
30,775.43
-253.88(-0.82%)
Nasdaq
11,028.74
-149.16(-1.33%)
Russell 2000
1,707.99
-11.38(-0.66%)
Crude Oil
105.78
+0.02(+0.02%)
Gold
1,805.70
-1.60(-0.09%)

Advertisement

Advertisement

Advertisement

Advertisement

LivaNova PLC (LIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

62.47

-1.78

(-2.77%)

At close: 04:00PM EDT

62.47

0.00

(0.00%)

After hours:

04:03PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	63.09	63.28	61.59	62.47	62.47	400,317
Jun 29, 2022	63.43	64.37	62.37	64.25	64.25	189,000
Jun 28, 2022	65.13	66.56	63.48	63.60	63.60	221,900
Jun 27, 2022	65.13	65.40	63.80	64.45	64.45	182,800
Jun 24, 2022	62.90	64.69	62.45	64.57	64.57	531,200
Jun 23, 2022	60.90	62.85	60.59	62.38	62.38	194,300
Jun 22, 2022	59.12	61.65	59.12	60.78	60.78	243,300
Jun 21, 2022	60.20	61.19	59.57	59.65	59.65	274,700
Jun 17, 2022	58.46	60.46	58.25	58.95	58.95	535,700
Jun 16, 2022	58.09	58.85	56.13	57.25	57.25	457,100
Jun 15, 2022	62.95	63.80	59.01	59.94	59.94	547,800
Jun 14, 2022	63.71	63.71	61.20	62.42	62.42	564,000
Jun 13, 2022	63.93	64.68	62.96	63.66	63.66	206,100
Jun 10, 2022	66.36	67.50	65.92	66.26	66.26	229,900
Jun 09, 2022	69.48	69.80	67.54	67.63	67.63	308,600
Jun 08, 2022	69.23	70.57	69.21	70.05	70.05	658,000
Jun 07, 2022	66.74	69.98	66.74	69.88	69.88	215,300
Jun 06, 2022	69.46	69.46	66.20	67.66	67.66	289,900
Jun 03, 2022	69.55	70.05	67.79	68.48	68.48	188,400
Jun 02, 2022	67.69	70.30	66.87	69.95	69.95	370,700
Jun 01, 2022	68.02	68.64	65.84	67.85	67.85	332,900
May 31, 2022	67.14	68.28	65.75	68.07	68.07	534,200
May 27, 2022	66.61	67.66	66.03	67.53	67.53	228,200
May 26, 2022	66.25	66.57	64.72	66.02	66.02	229,900
May 25, 2022	63.25	66.63	62.27	65.83	65.83	313,300
May 24, 2022	64.41	64.81	62.38	63.57	63.57	270,500
May 23, 2022	65.50	66.01	64.30	65.19	65.19	314,600
May 20, 2022	65.05	65.05	62.44	64.87	64.87	265,400
May 19, 2022	63.60	65.09	63.04	64.33	64.33	452,500
May 18, 2022	65.40	66.71	64.27	64.44	64.44	274,000
May 17, 2022	67.38	67.99	66.01	66.62	66.62	305,000
May 16, 2022	64.60	66.93	63.97	65.60	65.60	287,400
May 13, 2022	62.74	65.57	62.03	65.05	65.05	322,000
May 12, 2022	61.38	62.18	59.74	61.87	61.87	324,700
May 11, 2022	60.91	64.02	59.93	61.74	61.74	330,000
May 10, 2022	59.58	61.60	58.18	60.69	60.69	690,900
May 09, 2022	64.65	65.40	58.60	58.96	58.96	763,000
May 06, 2022	64.34	67.33	63.36	65.50	65.50	721,700
May 05, 2022	73.24	73.95	64.54	65.38	65.38	836,500
May 04, 2022	76.58	76.70	69.65	74.57	74.57	927,900
May 03, 2022	77.35	78.33	75.35	75.35	75.35	331,800
May 02, 2022	76.90	79.57	75.38	77.22	77.22	433,000
Apr 29, 2022	79.08	79.20	76.06	76.66	76.66	242,100
Apr 28, 2022	78.31	79.61	74.76	79.38	79.38	338,900
Apr 27, 2022	80.11	80.78	77.11	77.74	77.74	290,700
Apr 26, 2022	81.87	82.37	79.89	80.19	80.19	388,200
Apr 25, 2022	81.74	83.12	79.70	83.10	83.10	395,700
Apr 22, 2022	85.89	85.89	80.64	81.91	81.91	540,600
Apr 21, 2022	87.17	87.18	86.14	86.57	86.57	242,500
Apr 20, 2022	86.10	88.00	84.43	86.63	86.63	224,100
Apr 19, 2022	81.45	86.56	81.45	85.60	85.60	239,300
Apr 18, 2022	81.27	81.51	80.62	81.42	81.42	176,900
Apr 14, 2022	83.42	83.56	80.91	81.62	81.62	183,000
Apr 13, 2022	83.58	84.23	82.72	83.13	83.13	147,600
Apr 12, 2022	83.21	83.99	81.86	83.51	83.51	295,400
Apr 11, 2022	83.00	83.78	82.10	82.57	82.57	488,100
Apr 08, 2022	82.93	83.86	82.55	83.40	83.40	265,500
Apr 07, 2022	82.90	83.88	82.10	83.23	83.23	202,100
Apr 06, 2022	81.95	83.57	80.21	83.18	83.18	400,100
Apr 05, 2022	82.48	83.24	81.70	82.29	82.29	285,300
Apr 04, 2022	84.33	85.38	81.44	82.86	82.86	346,700
Apr 01, 2022	82.35	85.76	81.50	84.71	84.71	650,700
Mar 31, 2022	81.16	82.82	80.26	81.83	81.83	247,400
Mar 30, 2022	81.82	82.42	80.69	81.50	81.50	331,700
Mar 29, 2022	81.50	83.24	80.77	82.04	82.04	268,100
Mar 28, 2022	78.26	80.92	77.88	80.74	80.74	283,500
Mar 25, 2022	79.40	80.34	77.34	78.26	78.26	257,700
Mar 24, 2022	77.02	79.37	75.38	79.05	79.05	181,400
Mar 23, 2022	79.74	79.74	76.62	77.01	77.01	841,400
Mar 22, 2022	78.30	80.19	78.27	79.81	79.81	346,900
Mar 21, 2022	79.87	80.79	77.55	78.36	78.36	258,300
Mar 18, 2022	79.68	80.95	78.04	80.28	80.28	609,200
Mar 17, 2022	75.43	79.33	75.43	79.03	79.03	238,200
Mar 16, 2022	73.71	76.24	73.49	76.09	76.09	274,800
Mar 15, 2022	74.36	76.11	72.54	72.89	72.89	451,600
Mar 14, 2022	72.13	73.98	70.64	73.81	73.81	453,200
Mar 11, 2022	75.04	75.15	71.41	71.52	71.52	281,100
Mar 10, 2022	71.69	74.79	70.99	74.52	74.52	257,300
Mar 09, 2022	72.91	74.33	71.87	73.15	73.15	288,600
Mar 08, 2022	73.66	76.82	71.01	71.81	71.81	295,000
Mar 07, 2022	76.50	76.50	73.52	73.72	73.72	295,700
Mar 04, 2022	78.34	78.34	75.46	76.56	76.56	284,000
Mar 03, 2022	79.47	79.94	77.50	78.50	78.50	236,000
Mar 02, 2022	78.05	80.25	78.05	78.90	78.90	243,700
Mar 01, 2022	78.43	79.76	75.99	77.38	77.38	266,800
Feb 28, 2022	80.11	81.71	78.12	78.82	78.82	324,600
Feb 25, 2022	78.24	81.76	75.98	81.28	81.28	493,100
Feb 24, 2022	72.73	78.01	72.00	77.74	77.74	540,000
Feb 23, 2022	72.49	76.83	72.44	73.26	73.26	432,700
Feb 22, 2022	70.60	72.55	69.49	72.04	72.04	409,100
Feb 18, 2022	72.43	73.55	69.46	71.02	71.02	401,200
Feb 17, 2022	74.89	74.89	72.73	73.03	73.03	199,900
Feb 16, 2022	74.70	75.35	73.25	75.19	75.19	159,900
Feb 15, 2022	74.29	75.45	74.24	75.03	75.03	293,600
Feb 14, 2022	73.82	74.86	73.00	73.40	73.40	236,700
Feb 11, 2022	75.24	76.11	73.05	73.71	73.71	159,000
Feb 10, 2022	75.58	77.23	74.94	75.43	75.43	181,000
Feb 09, 2022	75.87	77.42	73.55	76.98	76.98	272,100
Feb 08, 2022	73.42	75.70	72.77	75.49	75.49	386,900
Feb 07, 2022	72.86	74.77	72.09	73.55	73.55	233,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement