Livanova Plc OR Sh (NQ: LIVN )

46.98 -1.34 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 47.69 48.10 46.94 46.98 640,296 -1.34(-2.77%)
Aug 01, 2024 49.86 51.30 47.75 48.32 1,218,925 -1.08(-2.19%)
Jul 31, 2024 53.27 53.36 49.20 49.40 1,963,165 -1.90(-3.70%)
Jul 30, 2024 51.81 52.97 49.13 51.30 2,018,815 -0.99(-1.89%)
Jul 29, 2024 53.68 54.47 52.21 52.29 872,481 -1.32(-2.46%)
Jul 26, 2024 53.57 53.99 53.03 53.61 409,177 +0.16(+0.30%)
Jul 25, 2024 54.19 54.93 53.40 53.45 545,826 -0.32(-0.60%)
Jul 24, 2024 54.50 55.48 53.68 53.77 586,082 -0.82(-1.50%)
Jul 23, 2024 54.24 55.58 53.67 54.59 583,480 +0.33(+0.61%)
Jul 22, 2024 52.91 54.50 52.78 54.26 525,542 +1.35(+2.55%)
Jul 19, 2024 53.42 53.42 52.14 52.91 446,595 -0.19(-0.36%)
Jul 18, 2024 54.01 55.17 52.84 53.10 332,193 -1.31(-2.41%)
Jul 17, 2024 53.78 54.99 53.51 54.41 601,475 +0.44(+0.82%)
Jul 16, 2024 52.24 54.02 51.66 53.97 699,515 +1.94(+3.73%)
Jul 15, 2024 51.74 52.08 50.85 52.03 483,204 +0.60(+1.17%)
Jul 12, 2024 52.98 53.01 51.33 51.43 673,481 -0.99(-1.89%)
Jul 11, 2024 50.66 52.88 49.91 52.42 2,739,627 +2.43(+4.86%)
Jul 10, 2024 50.36 50.46 49.85 49.99 795,682 -0.34(-0.68%)
Jul 09, 2024 51.50 51.52 50.26 50.33 620,707 -1.31(-2.54%)
Jul 08, 2024 52.64 52.65 51.51 51.64 463,138 -0.83(-1.58%)
Jul 05, 2024 52.69 53.23 52.04 52.47 727,101 -0.32(-0.61%)
Jul 03, 2024 52.89 53.10 52.50 52.79 306,338 -0.10(-0.19%)
Jul 02, 2024 54.46 54.46 52.75 52.89 546,551 -1.59(-2.92%)
Jul 01, 2024 54.88 55.54 54.34 54.48 398,187 -0.34(-0.62%)
Jun 28, 2024 55.27 55.31 54.41 54.82 814,673 -0.01(-0.02%)
Jun 27, 2024 54.47 54.84 53.74 54.83 313,114 +0.36(+0.66%)
Jun 26, 2024 53.32 54.52 52.89 54.47 715,737 +0.89(+1.66%)
Jun 25, 2024 54.34 54.43 53.39 53.58 661,917 -0.87(-1.60%)
Jun 24, 2024 56.07 56.07 54.14 54.45 984,785 -1.71(-3.04%)
Jun 21, 2024 55.82 56.55 55.10 56.16 890,285 +0.53(+0.95%)
Jun 20, 2024 53.23 55.66 53.14 55.63 771,063 +2.21(+4.14%)
Jun 18, 2024 52.93 55.08 52.54 53.42 582,989 +0.47(+0.89%)
Jun 17, 2024 52.10 53.57 51.90 52.95 633,069 +0.27(+0.51%)
Jun 14, 2024 51.60 52.99 51.60 52.68 350,798 +0.39(+0.75%)
Jun 13, 2024 52.35 52.93 51.59 52.29 491,667 -0.52(-0.98%)
Jun 12, 2024 52.74 53.54 51.99 52.81 497,996 +1.05(+2.03%)
Jun 11, 2024 53.20 53.20 51.21 51.76 1,040,454 -1.05(-1.99%)
Jun 10, 2024 52.82 53.99 52.41 52.81 1,304,546 -0.57(-1.07%)
Jun 07, 2024 52.71 55.70 52.61 53.38 1,307,937 +0.58(+1.10%)
Jun 06, 2024 52.63 55.02 49.82 52.80 3,091,434 -7.23(-12.04%)
Jun 05, 2024 60.91 61.40 59.59 60.03 336,483 -0.47(-0.78%)
Jun 04, 2024 59.92 60.97 59.74 60.50 282,713 +0.31(+0.52%)
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.