Free Trial
→ Wall St. Icon: “If you wait on this, it will already be too late” (From InvestorPlace) (Ad) Free LIVN Stock Alerts

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$46.75 -0.24 (-0.51%)
(As of 01:48 PM ET)
Compare

LivaNova Stock Price Performance

5 Day
Performance
-1.56%
1 Month
Performance
-8.90%
3 Month
Performance
-9.19%
6 Month
Performance
-14.14%
Year-To-Date
Performance
-9.64%
1 Year
Performance
-9.71%
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.

LIVN Stock Chart for Tuesday, December, 24, 2024

LIVN Chart by TradingView

LivaNova Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/24/2024$46.99$46.75
-0.51%		$47.15$46.61132,393 shs$2.54 billion
12/23/2024$47.59$46.99
-1.26%		$47.55$46.44432,052 shs$2.55 billion
12/20/2024$47.49$47.59
+0.21%		$49.32$47.031.39 million shs$2.58 billion
12/19/2024$47.59$47.49
-0.21%		$47.80$45.95666,691 shs$2.58 billion
12/18/2024$49.94$47.59
-4.71%		$50.10$47.56566,600 shs$2.58 billion
12/17/2024$50.15$49.94
-0.42%		$50.79$49.49542,908 shs$2.71 billion
12/16/2024$51.50$50.15
-2.62%		$51.52$49.64520,963 shs$2.72 billion
12/13/2024$52.11$51.50
-1.17%		$52.28$51.04515,221 shs$2.80 billion
12/12/2024$51.49$52.11
+1.20%		$52.70$51.151.18 million shs$2.83 billion
12/11/2024$50.04$51.49
+2.90%		$51.66$50.13874,520 shs$2.80 billion
12/10/2024$49.98$50.04
+0.12%		$50.46$49.55460,875 shs$2.72 billion
12/09/2024$49.71$49.98
+0.54%		$50.58$49.62550,207 shs$2.71 billion
12/06/2024$50.50$49.71
-1.56%		$50.85$49.29504,805 shs$2.70 billion
12/05/2024$51.19$50.50
-1.35%		$51.29$50.25496,338 shs$2.74 billion
12/04/2024$51.62$51.19
-0.83%		$51.97$51.02492,082 shs$2.78 billion
12/03/2024$52.29$51.62
-1.28%		$52.30$51.31410,662 shs$2.80 billion
12/02/2024$52.50$52.29
-0.40%		$52.59$51.93387,793 shs$2.84 billion
11/29/2024$52.48$52.50
+0.04%		$53.35$52.10269,280 shs$2.85 billion
11/28/2024$52.48$52.48$52.66$50.57486,531 shs$2.85 billion
11/27/2024$50.69$52.48
+3.53%		$52.66$50.57486,531 shs$2.85 billion
11/26/2024$51.75$50.69
-2.05%		$51.65$50.49454,553 shs$2.75 billion
11/25/2024$51.32$51.75
+0.84%		$52.73$51.49415,980 shs$2.81 billion

Related Companies

This page (NASDAQ:LIVN) was last updated on 12/24/2024 by MarketBeat.com Staff
From Our Partners
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...
Banyan Hill Publishing | Sponsored
Six Stocks That Could Soar on Trump’s First Day Back
The recent election results have clarified a path forward, creating opportunities that weren't as clear just m...
InvestorPlace | Sponsored
TSLA *BANG* incoming (bullet in the chamber rn)
I just pinpointed 5 dirt-cheap stocks that could soar the second the shot goes off. Thanks to Donald Trump’...
StocksToTrade | Sponsored
Why Buffett, Griffin and 100 members of Congress are Piling into this One Investment
This isn't just another investment. It might be the last retirement stock you'll ever need. But this win...
Behind the Markets | Sponsored
Nvidia’s Bold Move: Tackling Tech’s $1 Trillion Crisis
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Tech funds are hemorrhaging cash: Sell this stock now
Something very strange is happening to U.S. stocks following President Trump's victory... And this could s...
Chaikin Analytics | Sponsored