LivaNova (LIVN) Stock Chart & Stock Price History $51.13 -0.49 (-0.95%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends LivaNova Stock Price Performance5 Day Performance-3.82%1 Month Performance-4.89%3 Month Performance+8.83%6 Month Performance-18.74%Year-To-Date Performance-1.18%1 Year Performance+5.05% 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 Email Address Ad Porter & CompanyI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you. LIVN Stock Chart for Saturday, November, 2, 2024 LIVN Chart by TradingView LivaNova Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$51.62$51.13-0.95%$51.80$50.22441,625 shs$2.78 billion10/31/2024$51.34$51.62+0.55%$52.38$50.69522,997 shs$2.80 billion10/30/2024$52.97$51.34-3.08%$57.35$50.301.72 million shs$2.78 billion10/29/2024$53.16$52.97-0.36%$53.66$52.38679,567 shs$2.87 billion10/28/2024$53.00$53.16+0.30%$53.92$53.12419,764 shs$2.88 billion10/25/2024$52.92$53.00+0.15%$53.46$52.82248,579 shs$2.87 billion Get the Latest News and Ratings for LIVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$53.00$52.92-0.15%$53.84$52.58520,248 shs$2.87 billion10/23/2024$53.33$53.00-0.62%$53.25$52.71327,767 shs$2.87 billion10/22/2024$52.77$53.33+1.06%$53.39$52.47199,479 shs$2.89 billion10/21/2024$53.57$52.77-1.49%$53.77$52.48402,688 shs$2.86 billion10/18/2024$53.22$53.57+0.66%$53.98$52.87330,406 shs$2.90 billion10/17/2024$53.19$53.22+0.06%$53.39$53.00245,827 shs$2.88 billion10/16/2024$53.67$53.19-0.89%$54.12$53.12265,688 shs$2.88 billion10/15/2024$53.82$53.67-0.27%$54.35$53.40275,893 shs$2.91 billion10/14/2024$52.53$53.82+2.45%$54.12$52.26332,650 shs$2.91 billion10/11/2024$52.13$52.53+0.77%$52.76$52.10210,641 shs$2.85 billion10/10/2024$52.09$52.13+0.08%$52.20$51.24246,899 shs$2.82 billion10/09/2024$52.05$52.09+0.08%$52.94$51.65466,280 shs$2.82 billion10/08/2024$52.68$52.05-1.20%$52.95$52.02218,893 shs$2.82 billion10/07/2024$53.83$52.68-2.14%$53.80$52.60267,260 shs$2.85 billion10/04/2024$53.21$53.83+1.17%$54.81$53.25558,868 shs$2.92 billion10/03/2024$53.76$53.21-1.02%$54.10$53.07607,324 shs$2.88 billion10/02/2024$52.60$53.76+2.21%$54.15$52.21542,078 shs$2.91 billion10/01/2024$52.54$52.60+0.11%$52.64$51.31266,401 shs$2.85 billion09/30/2024$52.52$52.54+0.04%$53.09$51.94332,614 shs$2.85 billion09/27/2024$52.31$52.52+0.40%$53.25$51.85379,996 shs$2.84 billion09/26/2024$51.72$52.31+1.14%$52.77$51.98341,754 shs$2.84 billion09/25/2024$51.48$51.72+0.47%$51.96$51.03422,764 shs$2.81 billion09/24/2024$51.31$51.48+0.33%$51.92$51.14315,445 shs$2.79 billion09/23/2024$50.75$51.31+1.10%$51.53$50.64304,678 shs$2.78 billion09/20/2024$51.23$50.75-0.94%$51.15$50.31861,417 shs$2.75 billion09/19/2024$51.07$51.23+0.31%$52.56$51.00481,643 shs$2.77 billion09/18/2024$51.00$51.07+0.14%$52.43$50.54565,447 shs$2.77 billion09/17/2024$48.79$51.00+4.53%$52.29$50.37854,066 shs$2.77 billion09/16/2024$48.53$48.79+0.54%$49.06$48.34286,357 shs$2.65 billion09/13/2024$48.74$48.53-0.43%$49.75$48.38384,100 shs$2.64 billion09/12/2024$47.45$48.74+2.72%$49.05$46.87554,181 shs$2.65 billion09/11/2024$46.99$47.45+0.98%$47.52$45.93429,042 shs$2.58 billion09/10/2024$47.09$46.99-0.21%$47.37$46.47353,276 shs$2.55 billion09/09/2024$47.06$47.09+0.06%$47.87$46.68474,268 shs$2.56 billionEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER…09/06/2024$47.01$47.06+0.11%$47.53$46.81441,752 shs$2.55 billion09/05/2024$49.08$47.01-4.22%$49.05$46.86497,588 shs$2.55 billion09/04/2024$49.58$49.08-1.01%$49.99$48.81342,400 shs$2.66 billion09/03/2024$50.39$49.58-1.61%$50.81$49.07492,973 shs$2.69 billion09/02/2024$50.39$50.39$50.87$49.92678,200 shs$2.74 billion08/30/2024$50.24$50.39+0.30%$50.87$49.92678,289 shs$2.73 billion08/29/2024$48.34$50.24+3.93%$50.36$47.77728,144 shs$2.72 billion08/28/2024$46.60$48.34+3.73%$50.22$46.261.46 million shs$2.62 billion08/27/2024$46.63$46.60-0.06%$46.86$46.11363,999 shs$2.52 billion08/26/2024$46.60$46.63+0.06%$47.23$46.22303,332 shs$2.53 billion08/23/2024$46.04$46.60+1.22%$47.31$45.85494,119 shs$2.52 billion08/22/2024$46.30$46.04-0.56%$46.55$45.58374,213 shs$2.49 billion08/21/2024$45.87$46.30+0.94%$46.53$45.77379,622 shs$2.51 billion08/20/2024$45.98$45.87-0.24%$46.31$45.43334,865 shs$2.48 billion08/19/2024$46.04$45.98-0.13%$46.29$45.51511,677 shs$2.49 billion08/16/2024$46.28$46.04-0.52%$46.56$45.66526,610 shs$2.49 billion08/15/2024$45.57$46.28+1.56%$47.07$46.16486,688 shs$2.51 billion08/14/2024$44.23$45.57+3.03%$45.73$44.04901,351 shs$2.47 billion08/13/2024$43.38$44.23+1.96%$44.52$43.41493,656 shs$2.40 billion08/12/2024$43.95$43.38-1.30%$44.10$43.15613,544 shs$2.35 billion08/09/2024$45.00$43.95-2.33%$45.45$43.69761,263 shs$2.38 billion08/08/2024$44.70$45.00+0.67%$45.83$44.821.03 million shs$2.44 billion08/07/2024$45.82$44.70-2.44%$46.40$44.17829,174 shs$2.42 billion08/06/2024$45.25$45.82+1.26%$46.78$45.05959,164 shs$2.48 billion08/05/2024$46.98$45.25-3.68%$46.14$44.191.15 million shs$2.45 billion08/02/2024$48.32$46.98-2.77%$48.10$46.94640,296 shs$2.54 billion08/01/2024$49.40$48.32-2.19%$51.30$47.751.08 million shs$2.62 billion Related Companies HAE Stock Price Chart OM Stock Price Chart MASI Stock Price Chart PEN Stock Price Chart BLCO Stock Price Chart GKOS Stock Price Chart INSP Stock Price Chart TMDX Stock Price Chart AXNX Stock Price Chart PRCT Stock Price Chart Receive LIVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LIVN) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredNothing can stop this gold rallyAfter what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LivaNova PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share LivaNova With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
