Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free LIVN Stock Alerts
$61.95
-0.46 (-0.74%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LivaNova Stock Price Performance

5 Day
Performance
-3.43%
1 Month
Performance
+10.94%
3 Month
Performance
+22.62%
6 Month
Performance
+34.53%
Year-To-Date
Performance
+19.73%
1 Year
Performance
+32.54%
Receive LIVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

LIVN Stock Chart for Thursday, May, 9, 2024

LIVN Chart by TradingView

LivaNova Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$62.41$61.95
-0.74%		$63.00$61.91504,395 shs$3.35 billion
05/08/2024$63.12$62.41
-1.12%		$63.33$62.22407,249 shs$3.38 billion
05/07/2024$62.60$63.12
+0.83%		$64.07$62.61690,066 shs$3.42 billion
05/06/2024$64.15$62.60
-2.42%		$64.48$62.00668,561 shs$3.39 billion
05/03/2024$62.92$64.15
+1.95%		$64.36$62.23890,022 shs$3.47 billion
05/02/2024$62.62$62.92
+0.48%		$62.94$60.071.50 million shs$3.41 billion
05/01/2024$55.75$62.62
+12.32%		$63.21$58.622.46 million shs$3.39 billion
04/30/2024$56.17$55.75
-0.75%		$56.60$55.32864,918 shs$3.01 billion
04/29/2024$55.53$56.17
+1.15%		$57.00$55.40714,059 shs$3.03 billion
04/26/2024$55.10$55.53
+0.78%		$55.74$54.82553,327 shs$3.00 billion
04/25/2024$55.94$55.10
-1.50%		$55.84$54.27536,680 shs$2.97 billion
04/24/2024$55.02$55.94
+1.67%		$56.14$55.00977,319 shs$3.02 billion
04/23/2024$54.01$55.02
+1.87%		$55.39$53.58643,372 shs$2.97 billion
04/22/2024$52.33$54.01
+3.21%		$54.55$51.80733,740 shs$2.91 billion
04/19/2024$52.76$52.33
-0.82%		$52.93$51.83451,752 shs$2.82 billion
04/18/2024$51.87$52.76
+1.72%		$52.89$51.71537,422 shs$2.85 billion
04/17/2024$53.18$51.87
-2.46%		$53.46$51.87484,959 shs$2.80 billion
04/16/2024$53.37$53.18
-0.36%		$53.60$52.71449,327 shs$2.87 billion
04/15/2024$52.99$53.37
+0.72%		$53.51$52.30608,803 shs$2.88 billion
04/12/2024$54.07$52.99
-2.00%		$54.26$52.75382,780 shs$2.86 billion
04/11/2024$55.24$54.07
-2.12%		$55.90$53.93378,837 shs$2.92 billion
04/10/2024$55.84$55.24
-1.07%		$55.67$54.35533,397 shs$2.98 billion
04/09/2024$54.70$55.84
+2.08%		$56.14$54.83900,546 shs$3.01 billion
04/08/2024$53.94$54.70
+1.41%		$54.81$53.20806,696 shs$2.95 billion
04/05/2024$53.24$53.94
+1.31%		$55.03$52.82896,784 shs$2.91 billion
04/04/2024$53.94$53.24
-1.30%		$54.32$53.00431,313 shs$2.87 billion
04/03/2024$54.32$53.94
-0.70%		$55.18$52.90356,207 shs$2.91 billion
04/02/2024$55.16$54.32
-1.52%		$54.66$53.76375,159 shs$2.93 billion
04/01/2024$55.94$55.16
-1.39%		$56.34$54.96415,173 shs$2.98 billion
03/29/2024$55.94$55.94$56.72$55.86409,467 shs$3.02 billion
03/28/2024$55.87$55.94
+0.13%		$56.71$55.86409,467 shs$3.02 billion
03/27/2024$54.39$55.87
+2.72%		$56.32$54.63416,464 shs$3.01 billion
03/26/2024$54.42$54.39
-0.06%		$55.36$54.28811,121 shs$2.93 billion
03/25/2024$55.98$54.42
-2.79%		$56.44$54.35393,855 shs$2.94 billion
03/22/2024$56.28$55.98
-0.53%		$56.56$55.52519,751 shs$3.02 billion
03/21/2024$56.63$56.28
-0.62%		$57.08$55.971.40 million shs$3.04 billion
03/20/2024$50.34$56.63
+12.50%		$57.12$51.252.14 million shs$3.06 billion
03/19/2024$50.76$50.34
-0.83%		$50.95$50.04479,979 shs$2.72 billion
03/18/2024$50.60$50.76
+0.32%		$50.84$49.70451,454 shs$2.74 billion
03/15/2024$51.12$50.60
-1.02%		$51.20$50.05780,835 shs$2.73 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$52.28$51.12
-2.22%		$52.41$50.69624,945 shs$2.76 billion
03/13/2024$51.98$52.28
+0.58%		$52.89$51.61481,510 shs$2.82 billion
03/12/2024$52.60$51.98
-1.18%		$52.21$51.14766,844 shs$2.80 billion
03/11/2024$53.73$52.60
-2.10%		$54.18$52.50566,949 shs$2.84 billion
03/08/2024$53.94$53.73
-0.39%		$54.83$53.20497,495 shs$2.90 billion
03/07/2024$53.26$53.94
+1.28%		$54.57$53.32889,499 shs$2.91 billion
03/06/2024$52.38$53.26
+1.68%		$54.14$50.983.38 million shs$2.87 billion
03/05/2024$55.85$52.38
-6.21%		$55.12$52.302.27 million shs$2.83 billion
03/04/2024$55.24$55.85
+1.10%		$55.99$54.00328,769 shs$3.01 billion
03/01/2024$54.81$55.24
+0.78%		$55.97$54.26531,793 shs$2.98 billion
02/29/2024$55.09$54.81
-0.51%		$56.06$54.56397,577 shs$2.95 billion
02/28/2024$55.90$55.09
-1.45%		$55.74$54.871.46 million shs$2.97 billion
02/27/2024$55.97$55.90
-0.13%		$56.31$55.68282,509 shs$3.01 billion
02/26/2024$57.12$55.97
-2.01%		$57.46$55.93434,974 shs$3.02 billion
02/23/2024$56.24$57.12
+1.56%		$57.50$55.12708,803 shs$3.08 billion
02/22/2024$56.82$56.24
-1.02%		$57.27$55.32626,238 shs$3.03 billion
02/21/2024$52.60$56.82
+8.02%		$57.80$55.501.49 million shs$3.06 billion
02/20/2024$49.88$52.60
+5.45%		$52.60$50.921.09 million shs$2.83 billion
02/19/2024$49.88$49.88$50.24$49.42333,300 shs$2.69 billion
02/16/2024$50.04$49.88
-0.32%		$50.24$49.42330,931 shs$2.69 billion
02/15/2024$48.75$50.04
+2.65%		$50.16$48.84380,536 shs$2.70 billion
02/14/2024$48.90$48.75
-0.31%		$49.81$47.79516,360 shs$2.63 billion
02/13/2024$50.70$48.90
-3.55%		$50.25$48.46487,785 shs$2.63 billion
02/12/2024$50.52$50.70
+0.36%		$50.99$49.94247,053 shs$2.73 billion
02/09/2024$50.71$50.52
-0.37%		$50.89$49.73344,662 shs$2.72 billion
02/08/2024$49.49$50.71
+2.47%		$50.72$49.06396,665 shs$2.73 billion

Related Companies:
This page (NASDAQ:LIVN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders