Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$51.32 -0.38 (-0.74%)
(As of 11/22/2024 ET)

LivaNova Stock Price Performance

5 Day
Performance
-1.50%
1 Month
Performance
-3.77%
3 Month
Performance
+11.47%
6 Month
Performance
-15.27%
Year-To-Date
Performance
-0.81%
1 Year
Performance
+16.50%
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 Saturday, November, 23, 2024

LivaNova Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$50.05$51.70
+3.30%
$51.80$49.66585,259 shs$2.81 billion
11/20/2024$51.36$50.05
-2.55%
$51.75$49.98395,983 shs$2.72 billion
11/19/2024$52.53$51.36
-2.23%
$52.43$51.30321,704 shs$2.79 billion
11/18/2024$52.10$52.53
+0.83%
$52.85$51.87536,047 shs$2.85 billion
11/15/2024$52.32$52.10
-0.42%
$52.46$51.41357,203 shs$2.83 billion
11/14/2024$53.58$52.32
-2.35%
$53.83$52.20411,115 shs$2.84 billion
11/13/2024$53.00$53.58
+1.09%
$54.19$52.35447,981 shs$2.91 billion
11/12/2024$51.81$53.00
+2.30%
$55.32$52.00631,105 shs$2.88 billion
11/11/2024$51.63$51.81
+0.35%
$52.28$51.15445,515 shs$2.81 billion
11/08/2024$51.98$51.63
-0.67%
$53.11$51.51341,476 shs$2.80 billion
11/07/2024$52.10$51.98
-0.23%
$53.08$51.53439,383 shs$2.82 billion
11/06/2024$49.69$52.10
+4.85%
$52.30$50.19840,329 shs$2.83 billion
11/05/2024$49.01$49.69
+1.39%
$49.71$48.58644,101 shs$2.70 billion
11/04/2024$51.13$49.01
-4.15%
$50.88$48.72818,788 shs$2.66 billion
11/01/2024$51.62$51.13
-0.95%
$51.80$50.22441,625 shs$2.78 billion
10/31/2024$51.34$51.62
+0.55%
$52.38$50.69522,997 shs$2.80 billion
10/30/2024$52.97$51.34
-3.08%
$57.35$50.301.72 million shs$2.78 billion
10/29/2024$53.16$52.97
-0.36%
$53.66$52.38679,567 shs$2.87 billion
10/28/2024$53.00$53.16
+0.30%
$53.92$53.12419,764 shs$2.88 billion
10/25/2024$52.92$53.00
+0.15%
$53.46$52.82248,579 shs$2.87 billion
10/24/2024$53.00$52.92
-0.15%
$53.84$52.58520,248 shs$2.87 billion
10/23/2024$53.33$53.00
-0.62%
$53.25$52.71327,767 shs$2.87 billion
10/22/2024$52.77$53.33
+1.06%
$53.39$52.47199,479 shs$2.89 billion
10/21/2024$53.57$52.77
-1.49%
$53.77$52.48402,688 shs$2.86 billion


This page (NASDAQ:LIVN) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners