LivaNova PLC (LIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

45.48

-0.95

(-2.05%)

At close: 04:00PM EST

45.48

0.00

(0.00%)

After hours:

05:30PM EST

Advertisement

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	46.46	47.34	45.23	45.48	45.48	451,105
Dec 08, 2023	44.87	46.71	44.77	46.43	46.43	568,900
Dec 07, 2023	44.37	45.64	44.10	45.07	45.07	593,700
Dec 06, 2023	43.64	44.67	43.28	44.55	44.55	774,600
Dec 05, 2023	43.96	44.51	42.75	43.45	43.45	647,400
Dec 04, 2023	45.66	45.88	43.81	44.02	44.02	834,600
Dec 01, 2023	44.66	46.06	44.66	45.92	45.92	713,300
Nov 30, 2023	44.97	45.87	44.71	44.85	44.85	1,154,900
Nov 29, 2023	45.62	45.78	44.15	44.87	44.87	1,036,900
Nov 28, 2023	45.73	46.61	44.85	45.98	45.98	462,200
Nov 27, 2023	44.12	45.93	43.95	45.85	45.85	752,700
Nov 24, 2023	44.12	44.45	43.97	44.12	44.12	1,014,700
Nov 22, 2023	44.14	44.67	43.85	44.05	44.05	397,000
Nov 21, 2023	45.19	45.19	43.20	43.46	43.46	1,276,200
Nov 20, 2023	46.67	47.92	46.41	46.86	46.86	379,600
Nov 17, 2023	47.64	48.66	46.62	46.77	46.77	518,800
Nov 16, 2023	48.07	48.19	47.21	47.24	47.24	421,000
Nov 15, 2023	48.80	49.59	48.08	48.13	48.13	466,900
Nov 14, 2023	47.87	49.36	47.87	49.23	49.23	514,800
Nov 13, 2023	46.27	47.32	45.99	46.72	46.72	293,700
Nov 10, 2023	46.42	46.67	45.22	45.80	45.80	309,600
Nov 09, 2023	47.40	47.40	45.99	46.05	46.05	244,300
Nov 08, 2023	47.09	47.71	46.61	47.19	47.19	416,000
Nov 07, 2023	48.38	48.57	47.39	47.50	47.50	406,800
Nov 06, 2023	49.78	49.95	47.68	48.59	48.59	483,900
Nov 03, 2023	49.47	51.00	48.78	49.96	49.96	470,000
Nov 02, 2023	51.00	51.07	48.33	48.67	48.67	558,100
Nov 01, 2023	46.96	51.75	46.83	50.04	50.04	1,217,200
Oct 31, 2023	48.08	49.43	48.07	49.05	49.05	628,300
Oct 30, 2023	47.65	48.19	46.98	47.91	47.91	516,400
Oct 27, 2023	47.46	47.46	46.26	47.19	47.19	341,600
Oct 26, 2023	47.39	47.80	46.98	47.12	47.12	244,200
Oct 25, 2023	47.94	49.16	46.92	47.65	47.65	255,400
Oct 24, 2023	48.26	48.99	48.09	48.41	48.41	266,500
Oct 23, 2023	49.18	49.68	48.06	48.16	48.16	316,900
Oct 20, 2023	49.18	50.58	48.56	49.41	49.41	417,300
Oct 19, 2023	49.76	50.57	48.92	48.97	48.97	258,300
Oct 18, 2023	49.76	51.19	49.74	49.98	49.98	366,600
Oct 17, 2023	48.03	50.37	47.99	50.03	50.03	715,300
Oct 16, 2023	48.47	49.28	47.88	48.77	48.77	299,600
Oct 13, 2023	47.33	48.25	47.12	47.94	47.94	447,000
Oct 12, 2023	49.09	49.30	47.32	47.47	47.47	568,900
Oct 11, 2023	52.07	53.07	48.94	48.96	48.96	411,200
Oct 10, 2023	50.50	53.23	50.42	52.15	52.15	473,800
Oct 09, 2023	53.30	53.31	50.40	50.41	50.41	669,200
Oct 06, 2023	51.58	53.66	51.41	53.66	53.66	364,200
Oct 05, 2023	51.87	52.56	50.72	51.72	51.72	423,900
Oct 04, 2023	51.74	54.49	50.22	51.63	51.63	353,900
Oct 03, 2023	52.52	52.57	51.50	51.62	51.62	316,400
Oct 02, 2023	52.49	53.61	51.62	52.66	52.66	463,400
Sep 29, 2023	54.31	54.88	52.77	52.88	52.88	503,600
Sep 28, 2023	53.20	54.13	53.20	53.87	53.87	288,200
Sep 27, 2023	53.38	53.89	52.63	53.18	53.18	267,100
Sep 26, 2023	53.75	53.97	53.31	53.38	53.38	315,800
Sep 25, 2023	54.45	54.85	53.88	54.06	54.06	369,900
Sep 22, 2023	55.78	56.04	54.73	54.74	54.74	404,300
Sep 21, 2023	56.82	56.82	55.65	55.79	55.79	240,800
Sep 20, 2023	57.39	57.81	56.82	57.10	57.10	265,300
Sep 19, 2023	57.71	57.99	57.19	57.30	57.30	422,900
Sep 18, 2023	57.85	58.31	57.19	57.62	57.62	309,900
Sep 15, 2023	57.21	57.86	56.50	57.80	57.80	846,600
Sep 14, 2023	57.32	57.52	56.17	56.80	56.80	359,600
Sep 13, 2023	54.62	57.04	54.42	56.98	56.98	537,400
Sep 12, 2023	54.42	54.95	53.86	54.62	54.62	274,300
Sep 11, 2023	54.02	54.92	53.08	54.57	54.57	570,700
Sep 08, 2023	53.99	54.33	52.94	53.64	53.64	211,200
Sep 07, 2023	54.46	54.62	54.01	54.07	54.07	591,400
Sep 06, 2023	54.43	54.60	52.70	54.52	54.52	368,200
Sep 05, 2023	55.54	55.54	54.40	54.41	54.41	271,700
Sep 01, 2023	55.75	56.08	55.49	55.85	55.85	169,300
Aug 31, 2023	56.25	56.65	55.44	55.55	55.55	330,600
Aug 30, 2023	55.78	56.42	55.65	56.12	56.12	263,400
Aug 29, 2023	55.59	55.99	55.03	55.77	55.77	226,300
Aug 28, 2023	55.83	56.72	54.85	55.49	55.49	376,900
Aug 25, 2023	54.78	55.98	54.51	55.73	55.73	273,000
Aug 24, 2023	54.61	55.49	54.40	54.63	54.63	258,700
Aug 23, 2023	55.57	55.61	54.78	54.79	54.79	202,300
Aug 22, 2023	55.14	55.55	55.04	55.30	55.30	274,600
Aug 21, 2023	54.32	55.14	54.21	55.02	55.02	299,600
Aug 18, 2023	54.23	54.27	53.58	54.19	54.19	438,600
Aug 17, 2023	54.94	55.14	54.20	54.41	54.41	348,000
Aug 16, 2023	55.13	55.83	54.83	54.95	54.95	362,300
Aug 15, 2023	55.41	55.88	54.85	55.29	55.29	339,900
Aug 14, 2023	54.51	55.80	54.33	55.75	55.75	299,700
Aug 11, 2023	54.60	54.84	53.99	54.71	54.71	438,100
Aug 10, 2023	55.33	56.03	54.85	55.17	55.17	335,200
Aug 09, 2023	56.00	56.13	54.45	55.39	55.39	365,500
Aug 08, 2023	57.03	57.40	55.84	56.05	56.05	292,200
Aug 07, 2023	57.09	57.59	56.90	57.44	57.44	211,300
Aug 04, 2023	56.76	57.48	56.53	57.09	57.09	265,300
Aug 03, 2023	57.35	57.62	56.76	56.85	56.85	194,900
Aug 02, 2023	58.34	58.49	56.92	57.46	57.46	231,700
Aug 01, 2023	58.24	59.04	57.78	58.56	58.56	465,400
Jul 31, 2023	57.83	59.06	57.67	58.45	58.45	422,600
Jul 28, 2023	57.77	58.00	56.78	57.80	57.80	463,400
Jul 27, 2023	59.41	59.55	57.12	57.31	57.31	601,000
Jul 26, 2023	58.06	59.86	57.21	58.87	58.87	2,233,100
Jul 25, 2023	52.54	53.94	51.28	53.58	53.58	504,000
Jul 24, 2023	53.09	53.89	52.80	52.93	52.93	440,000
Jul 21, 2023	53.00	53.89	52.63	53.18	53.18	362,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,622.44+18.07(+0.39%)

Dow 3036,404.93+157.06(+0.43%)

Nasdaq14,432.49+28.51(+0.20%)

Russell 20001,883.68+2.86(+0.15%)

Crude Oil71.44+0.12(+0.17%)

Gold1,997.80+4.10(+0.21%)

LivaNova PLC (LIVN)

S&P 500
4,622.44
+18.07(+0.39%)

Dow 30
36,404.93
+157.06(+0.43%)

Nasdaq
14,432.49
+28.51(+0.20%)

Russell 2000
1,883.68
+2.86(+0.15%)

Crude Oil
71.44
+0.12(+0.17%)

Gold
1,997.80
+4.10(+0.21%)