Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LivaNova PLC (LIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.87+0.54 (+0.84%)
At close: 04:00PM EDT
64.87 0.00 (0.00%)
After hours: 04:10PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202265.0565.0562.4464.8764.87265,400
May 19, 202263.6065.0963.0464.3364.33452,500
May 18, 202265.4066.7164.2764.4464.44274,000
May 17, 202267.3867.9966.0166.6266.62305,000
May 16, 202264.6066.9363.9765.6065.60287,400
May 13, 202262.7465.5762.0365.0565.05322,000
May 12, 202261.3862.1859.7461.8761.87324,700
May 11, 202260.9164.0259.9361.7461.74330,000
May 10, 202259.5861.6058.1860.6960.69690,900
May 09, 202264.6565.4058.6058.9658.96763,000
May 06, 202264.3467.3363.3665.5065.50721,700
May 05, 202273.2473.9564.5465.3865.38836,500
May 04, 202276.5876.7069.6574.5774.57927,900
May 03, 202277.3578.3375.3575.3575.35331,800
May 02, 202276.9079.5775.3877.2277.22433,000
Apr 29, 202279.0879.2076.0676.6676.66242,100
Apr 28, 202278.3179.6174.7679.3879.38338,900
Apr 27, 202280.1180.7877.1177.7477.74290,700
Apr 26, 202281.8782.3779.8980.1980.19388,200
Apr 25, 202281.7483.1279.7083.1083.10395,700
Apr 22, 202285.8985.8980.6481.9181.91540,600
Apr 21, 202287.1787.1886.1486.5786.57242,500
Apr 20, 202286.1088.0084.4386.6386.63224,100
Apr 19, 202281.4586.5681.4585.6085.60239,300
Apr 18, 202281.2781.5180.6281.4281.42176,900
Apr 14, 202283.4283.5680.9181.6281.62183,000
Apr 13, 202283.5884.2382.7283.1383.13147,600
Apr 12, 202283.2183.9981.8683.5183.51295,400
Apr 11, 202283.0083.7882.1082.5782.57488,100
Apr 08, 202282.9383.8682.5583.4083.40265,500
Apr 07, 202282.9083.8882.1083.2383.23202,100
Apr 06, 202281.9583.5780.2183.1883.18400,100
Apr 05, 202282.4883.2481.7082.2982.29285,300
Apr 04, 202284.3385.3881.4482.8682.86346,700
Apr 01, 202282.3585.7681.5084.7184.71650,700
Mar 31, 202281.1682.8280.2681.8381.83247,400
Mar 30, 202281.8282.4280.6981.5081.50331,700
Mar 29, 202281.5083.2480.7782.0482.04268,100
Mar 28, 202278.2680.9277.8880.7480.74283,500
Mar 25, 202279.4080.3477.3478.2678.26257,700
Mar 24, 202277.0279.3775.3879.0579.05181,400
Mar 23, 202279.7479.7476.6277.0177.01841,400
Mar 22, 202278.3080.1978.2779.8179.81346,900
Mar 21, 202279.8780.7977.5578.3678.36258,300
Mar 18, 202279.6880.9578.0480.2880.28609,200
Mar 17, 202275.4379.3375.4379.0379.03238,200
Mar 16, 202273.7176.2473.4976.0976.09274,800
Mar 15, 202274.3676.1172.5472.8972.89451,600
Mar 14, 202272.1373.9870.6473.8173.81453,200
Mar 11, 202275.0475.1571.4171.5271.52281,100
Mar 10, 202271.6974.7970.9974.5274.52257,300
Mar 09, 202272.9174.3371.8773.1573.15288,600
Mar 08, 202273.6676.8271.0171.8171.81295,000
Mar 07, 202276.5076.5073.5273.7273.72295,700
Mar 04, 202278.3478.3475.4676.5676.56284,000
Mar 03, 202279.4779.9477.5078.5078.50236,000
Mar 02, 202278.0580.2578.0578.9078.90243,700
Mar 01, 202278.4379.7675.9977.3877.38266,800
Feb 28, 202280.1181.7178.1278.8278.82324,600
Feb 25, 202278.2481.7675.9881.2881.28493,100
Feb 24, 202272.7378.0172.0077.7477.74540,000
Feb 23, 202272.4976.8372.4473.2673.26432,700
Feb 22, 202270.6072.5569.4972.0472.04409,100
Feb 18, 202272.4373.5569.4671.0271.02401,200
Feb 17, 202274.8974.8972.7373.0373.03199,900
Feb 16, 202274.7075.3573.2575.1975.19159,900
Feb 15, 202274.2975.4574.2475.0375.03293,600
Feb 14, 202273.8274.8673.0073.4073.40236,700
Feb 11, 202275.2476.1173.0573.7173.71159,000
Feb 10, 202275.5877.2374.9475.4375.43181,000
Feb 09, 202275.8777.4273.5576.9876.98272,100
Feb 08, 202273.4275.7072.7775.4975.49386,900
Feb 07, 202272.8674.7772.0973.5573.55233,600
Feb 04, 202272.4873.9971.9773.3473.34292,900
Feb 03, 202273.8975.4372.5773.0573.05313,400
Feb 02, 202275.2075.6372.7273.5573.55258,900
Feb 01, 202275.5075.6974.0575.4075.40209,900
Jan 31, 202271.0675.5670.7075.1175.11691,500
Jan 28, 202272.4872.4868.6871.1871.18461,400
Jan 27, 202274.8174.8170.9672.5272.52454,100
Jan 26, 202277.6077.6073.1574.2874.28288,200
Jan 25, 202278.6178.6176.0776.7276.72240,400
Jan 24, 202277.1179.9575.4879.8379.83559,900
Jan 21, 202281.3081.3177.3878.3978.39498,200
Jan 20, 202283.0984.7981.7681.7781.77336,600
Jan 19, 202283.7284.7482.9983.1783.17255,800
Jan 18, 202283.7784.8982.6183.7083.70225,300
Jan 14, 202284.0885.1183.1184.7884.78261,900
Jan 13, 202285.0085.6283.8684.8684.86288,900
Jan 12, 202283.8986.0383.7284.7384.73215,400
Jan 11, 202282.8084.2781.5783.6983.69285,600
Jan 10, 202281.2282.8280.3782.5082.50244,700
Jan 07, 202283.8584.8382.4982.5882.58253,000
Jan 06, 202285.4786.2883.1384.4984.49288,500
Jan 05, 202285.9987.8484.6985.1685.16397,500
Jan 04, 202287.1587.7186.0186.4386.43175,400
Jan 03, 202287.6987.6984.6286.9986.99305,600
Dec 31, 202187.3489.6986.9087.4387.43111,200
Dec 30, 202188.5788.9187.1587.5887.58167,100
Dec 29, 202189.1789.4586.9387.8087.80223,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement