Register for streaming realtime charts, analysis tools, and prices.
LIVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 54.83 | 0.00 | 0.00% | 54.83 | 54.83 | 54.83 | 0 |
| Jun 27 2024 | 54.83 | 0.36 | 0.66% | 54.47 | 54.84 | 53.74 | 313,114 |
| Jun 26 2024 | 54.47 | 0.89 | 1.66% | 53.32 | 54.52 | 52.89 | 715,717 |
| Jun 25 2024 | 53.58 | -0.87 | -1.60% | 54.34 | 54.43 | 53.391 | 661,917 |
| Jun 24 2024 | 54.45 | -1.71 | -3.04% | 56.07 | 56.07 | 54.14 | 984,785 |
| Jun 21 2024 | 56.16 | 0.53 | 0.95% | 55.82 | 56.555 | 55.10 | 890,285 |
| Jun 20 2024 | 55.63 | 2.21 | 4.14% | 53.23 | 55.66 | 53.14 | 771,063 |
| 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 |
| May 17 2024 | 61.96 | -0.92 | -1.46% | 62.92 | 63.20 | 61.81 | 309,256 |
| May 16 2024 | 62.88 | -0.32 | -0.51% | 63.19 | 63.57 | 62.85 | 472,352 |
| May 15 2024 | 63.20 | 1.77 | 2.88% | 61.48 | 63.515 | 61.48 | 460,346 |
| May 14 2024 | 61.43 | 0.29 | 0.47% | 61.69 | 62.44 | 61.04 | 356,388 |
| May 13 2024 | 61.14 | -0.96 | -1.55% | 62.27 | 62.65 | 60.90 | 496,633 |
| May 10 2024 | 62.10 | 0.15 | 0.24% | 61.95 | 62.5457 | 61.81 | 278,425 |
| May 09 2024 | 61.95 | -0.46 | -0.74% | 62.70 | 63.00 | 61.91 | 504,395 |
| May 08 2024 | 62.41 | -0.71 | -1.12% | 62.74 | 63.33 | 62.22 | 456,769 |
| May 07 2024 | 63.12 | 0.52 | 0.83% | 62.86 | 64.07 | 62.61 | 696,702 |
| May 06 2024 | 62.60 | -1.55 | -2.42% | 64.36 | 64.475 | 61.995 | 678,769 |
| May 03 2024 | 64.15 | 1.23 | 1.95% | 63.44 | 64.36 | 62.23 | 891,504 |
| May 02 2024 | 62.92 | 0.30 | 0.48% | 62.63 | 62.94 | 60.07 | 1,500,574 |
| May 01 2024 | 62.62 | 6.87 | 12.32% | 59.90 | 63.21 | 58.62 | 2,578,268 |
| Apr 30 2024 | 55.75 | -0.42 | -0.75% | 55.90 | 56.60 | 55.32 | 864,931 |
| Apr 29 2024 | 56.17 | 0.64 | 1.15% | 55.67 | 57.02 | 55.40 | 714,059 |
| Apr 26 2024 | 55.53 | 0.43 | 0.78% | 55.15 | 55.74 | 54.82 | 553,327 |
| Apr 25 2024 | 55.10 | -0.84 | -1.50% | 55.37 | 55.84 | 54.265 | 526,280 |
| Apr 24 2024 | 55.94 | 0.92 | 1.67% | 55.14 | 56.14 | 55.00 | 985,719 |
| Apr 23 2024 | 55.02 | 1.01 | 1.87% | 53.80 | 55.39 | 53.39 | 660,956 |
| Apr 22 2024 | 54.01 | 1.68 | 3.21% | 52.33 | 54.55 | 51.80 | 733,740 |
| Apr 19 2024 | 52.33 | -0.43 | -0.82% | 52.44 | 52.93 | 51.83 | 451,752 |
| Apr 18 2024 | 52.76 | 0.89 | 1.72% | 52.12 | 52.89 | 51.71 | 537,422 |
| Apr 17 2024 | 51.87 | -1.31 | -2.46% | 53.25 | 53.46 | 51.87 | 484,959 |
| Apr 16 2024 | 53.18 | -0.19 | -0.36% | 53.10 | 53.60 | 52.705 | 449,327 |
| Apr 15 2024 | 53.37 | 0.38 | 0.72% | 53.36 | 53.51 | 52.295 | 744,103 |
| Apr 12 2024 | 52.99 | -1.08 | -2.00% | 53.71 | 54.26 | 52.75 | 382,780 |
| Apr 11 2024 | 54.07 | -1.17 | -2.12% | 55.36 | 55.90 | 53.93 | 378,837 |
| Apr 10 2024 | 55.24 | -0.60 | -1.07% | 54.42 | 55.67 | 54.35 | 533,397 |
| Apr 09 2024 | 55.84 | 1.14 | 2.08% | 54.83 | 56.14 | 54.83 | 900,546 |
| Apr 08 2024 | 54.70 | 0.76 | 1.41% | 53.99 | 54.81 | 53.15 | 806,696 |
| Apr 05 2024 | 53.94 | 0.70 | 1.31% | 53.01 | 55.03 | 52.82 | 931,184 |
| Apr 04 2024 | 53.24 | -0.70 | -1.30% | 54.32 | 54.32 | 53.00 | 431,313 |
| Apr 03 2024 | 53.94 | -0.38 | -0.70% | 53.98 | 55.18 | 52.9022 | 356,207 |
| Apr 02 2024 | 54.32 | -0.84 | -1.52% | 54.34 | 54.66 | 53.76 | 375,159 |
