Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| LivaNova PLC | LIVN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.47 | 0.89% | 53.42 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 52.93 | 52.5401 | 55.08 | 53.42 | 52.95 |
LIVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.20 | 55.08 | 51.21 | 52.38 | 600,040 | 0.22 | 0.41% |
| 1 Month | 61.27 | 61.94 | 49.82 | 55.16 | 675,376 | -7.85 | -12.81% |
| 3 Months | 54.83 | 64.475 | 49.82 | 56.91 | 649,464 | -1.41 | -2.57% |
| 6 Months | 49.98 | 64.475 | 47.79 | 54.62 | 631,690 | 3.44 | 6.88% |
| 1 Year | 49.39 | 64.475 | 42.75 | 53.04 | 549,016 | 4.03 | 8.16% |
| 3 Years | 83.29 | 93.89 | 40.26 | 59.54 | 453,540 | -29.87 | -35.86% |
| 5 Years | 72.63 | 93.89 | 33.40 | 60.69 | 460,576 | -19.21 | -26.45% |
LIVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 53.42 | 0.47 | 0.89% | 52.93 | 55.08 | 52.5401 | 582,989 |
| Jun 17 2024 | 52.95 | 0.27 | 0.51% | 52.10 | 53.57 | 51.90 | 633,069 |
| Jun 14 2024 | 52.68 | 0.39 | 0.75% | 51.60 | 52.995 | 51.60 | 350,798 |
| Jun 13 2024 | 52.29 | -0.52 | -0.98% | 52.35 | 52.93 | 51.59 | 487,281 |
| Jun 12 2024 | 52.81 | 1.05 | 2.03% | 52.74 | 53.54 | 51.99 | 497,996 |
| Jun 11 2024 | 51.76 | -1.05 | -1.99% | 53.20 | 53.20 | 51.21 | 1,031,054 |
| Jun 10 2024 | 52.81 | -0.57 | -1.07% | 52.82 | 53.99 | 52.415 | 1,304,546 |
| Jun 07 2024 | 53.38 | 0.58 | 1.10% | 52.71 | 55.70 | 52.61 | 1,307,937 |
| Jun 06 2024 | 52.80 | -7.23 | -12.04% | 52.50 | 55.02 | 49.82 | 3,091,434 |
| Jun 05 2024 | 60.03 | -0.47 | -0.78% | 60.91 | 61.40 | 59.59 | 336,483 |
| Jun 04 2024 | 60.50 | 0.31 | 0.52% | 59.92 | 60.97 | 59.74 | 282,713 |
| Jun 03 2024 | 60.19 | -0.88 | -1.44% | 60.99 | 61.3172 | 59.73 | 427,244 |
| May 31 2024 | 61.07 | 0.24 | 0.39% | 60.81 | 61.445 | 60.16 | 290,728 |
| May 30 2024 | 60.83 | 0.36 | 0.60% | 60.35 | 61.94 | 60.28 | 301,138 |
| May 29 2024 | 60.47 | 0.43 | 0.72% | 59.52 | 60.80 | 59.20 | 351,705 |
| May 28 2024 | 60.04 | 0.44 | 0.74% | 59.62 | 60.165 | 59.355 | 470,088 |
| May 24 2024 | 59.60 | 0.22 | 0.37% | 59.42 | 59.61 | 58.755 | 403,727 |
| May 23 2024 | 59.38 | -1.19 | -1.96% | 60.50 | 61.345 | 58.945 | 356,253 |
| May 22 2024 | 60.57 | 0.02 | 0.04% | 60.57 | 61.11 | 60.21 | 366,987 |
| May 21 2024 | 60.545 | -0.74 | -1.20% | 61.27 | 61.525 | 60.10 | 540,958 |
| May 20 2024 | 61.28 | -0.68 | -1.10% | 61.78 | 62.04 | 61.0903 | 288,598 |
