U.S. markets closed

LivaNova PLC (LIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.99-0.72 (-0.86%)
At close: 4:00PM EDT

82.99 0.00 (0.00%)
After hours: 4:25PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202183.3184.7882.7182.9982.99169,089
May 06, 202183.1784.4081.1983.7183.71176,300
May 05, 202183.4184.0782.1683.2483.24269,800
May 04, 202183.8283.9281.5683.5083.50304,500
May 03, 202184.8785.2983.3284.0684.06293,500
Apr 30, 202185.2987.5684.5384.8784.87450,000
Apr 29, 202187.6389.0085.1486.0086.00267,900
Apr 28, 202185.3690.2584.4686.3486.34693,200
Apr 27, 202182.6583.2981.9482.8882.88512,800
Apr 26, 202183.5484.2082.4282.4982.49404,000
Apr 23, 202183.1685.0481.4982.9282.92566,500
Apr 22, 202183.1085.1781.9983.1583.15336,900
Apr 21, 202181.3983.3280.3683.0583.05290,900
Apr 20, 202180.3281.5179.3681.4381.43604,300
Apr 19, 202180.9981.6780.1080.7580.75367,200
Apr 16, 202183.4383.5780.1481.3481.34260,300
Apr 15, 202181.5083.1679.8582.7882.78321,200
Apr 14, 202182.3483.6181.1981.3781.37281,200
Apr 13, 202181.0082.2080.1082.0582.05252,100
Apr 12, 202179.5081.0979.1081.0081.00532,400
Apr 09, 202180.2080.6879.2780.0080.00305,400
Apr 08, 202178.3081.2677.5480.0080.00566,300
Apr 07, 202177.3778.8776.6678.3178.31337,100
Apr 06, 202176.7078.3675.8877.7877.78488,300
Apr 05, 202174.3376.6073.8676.4876.48365,800
Apr 01, 202173.3573.6971.7873.4473.44318,300
Mar 31, 202173.5674.7573.2573.7373.73667,400
Mar 30, 202173.1275.2072.7373.5473.54363,700
Mar 29, 202175.2176.3973.2573.2573.25296,200
Mar 26, 202175.3576.1774.1775.9975.99223,200
Mar 25, 202172.7174.7571.1974.6074.60344,100
Mar 24, 202172.6874.5572.4272.6972.69298,100
Mar 23, 202176.0076.5671.9572.4072.40420,200
Mar 22, 202175.8078.0275.8076.2476.24239,500
Mar 19, 202175.5477.6474.8276.5276.52707,000
Mar 18, 202178.0878.1075.2875.7175.71459,500
Mar 17, 202178.9479.1177.3877.9877.98229,200
Mar 16, 202176.7278.4176.2978.3378.33292,200
Mar 15, 202178.1579.1576.4276.7676.76344,600
Mar 12, 202178.4378.7777.1178.0178.01212,100
Mar 11, 202176.8578.2176.5578.0078.00432,800
Mar 10, 202179.0179.2476.4776.5576.55507,100
Mar 09, 202180.5982.1576.9277.5477.54737,300
Mar 08, 202182.4982.5079.5180.2480.24685,100
Mar 05, 202180.6082.9076.8882.4182.41697,900
Mar 04, 202180.0082.9578.1779.6079.602,714,900
Mar 03, 202174.5683.2070.3778.5078.501,955,800
Mar 02, 202176.2277.2674.8976.2376.23379,300
Mar 01, 202179.0579.9875.2576.7476.74613,300
Feb 26, 202177.2979.2475.0077.5477.54626,800
Feb 25, 202173.3878.0973.1176.7076.70840,700
Feb 24, 202174.0078.7767.3474.4574.451,760,300
Feb 23, 202170.6374.6570.0474.0874.08935,100
Feb 22, 202170.0072.9169.4771.6571.65778,000
Feb 19, 202171.3272.4769.7170.1970.19454,900
Feb 18, 202170.0971.6770.0971.5071.50538,300
Feb 17, 202170.5671.0768.2971.0071.00463,900
Feb 16, 202171.3472.0970.1671.0071.00472,500
Feb 12, 202170.0070.6168.7470.4170.41174,600
Feb 11, 202169.9970.7568.6170.0070.00453,300
Feb 10, 202170.1970.8167.9970.0070.00545,000
Feb 09, 202170.2470.8368.7569.7369.73348,800
Feb 08, 202168.0170.2967.3470.2170.21260,900
Feb 05, 202168.6069.1267.3967.6367.63208,600
Feb 04, 202166.0768.3364.9467.5067.50240,500
Feb 03, 202166.8067.6961.7665.4165.41225,700
Feb 02, 202165.6667.9965.1567.1667.16241,400
Feb 01, 202163.7264.9362.7564.4464.44233,100
Jan 29, 202164.5965.4662.8462.9062.90242,600
Jan 28, 202163.9165.8262.9964.5964.59533,800
Jan 27, 202164.6965.7463.2763.2963.29514,800
Jan 26, 202167.6168.0765.4066.1366.13269,800
Jan 25, 202166.0567.1465.2766.8766.87220,500
Jan 22, 202165.2466.5465.1566.4466.44272,300
Jan 21, 202164.5266.1163.7065.7765.77243,400
Jan 20, 202166.3867.5363.6164.4664.46394,700
Jan 19, 202168.5468.5465.7366.3066.30438,500
Jan 15, 202168.0169.4867.0468.1168.11439,400
Jan 14, 202167.5269.4967.0568.5968.59309,900
Jan 13, 202167.7068.7566.1067.3067.30207,000
Jan 12, 202166.7168.1964.8667.5767.57388,900
Jan 11, 202164.9666.2664.5765.9765.97483,100
Jan 08, 202165.2367.0865.0065.8465.841,032,200
Jan 07, 202166.7066.9364.5664.9564.95406,700
Jan 06, 202164.8567.8864.0866.6966.69606,600
Jan 05, 202162.4565.0661.7364.0464.04363,600
Jan 04, 202166.5766.5763.3964.5764.57336,800
Dec 31, 202067.3667.3665.9966.2166.21374,900
Dec 30, 202067.2168.0064.0466.9666.96248,600
Dec 29, 202067.6168.2466.9467.0367.03304,900
Dec 28, 202068.6268.6266.9667.5367.53412,200
Dec 24, 202068.0768.5966.8367.4267.42192,700
Dec 23, 202069.5969.7667.3467.4367.43328,600
Dec 22, 202067.8369.5566.9768.7468.74317,300
Dec 21, 202066.7167.4564.7767.2967.29332,000
Dec 18, 202067.9070.2267.7868.4668.46960,500
Dec 17, 202064.7267.9864.7267.3367.33461,000
Dec 16, 202064.0067.0163.1966.5966.59431,400
Dec 15, 202061.6064.8460.0063.8463.84414,400
Dec 14, 202061.1062.5560.7961.1761.17773,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...