Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free LIVN Stock Alerts
$61.96
-0.92 (-1.46%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LivaNova Stock Price Performance

5 Day
Performance
-1.96%
1 Month
Performance
+18.40%
3 Month
Performance
+17.79%
6 Month
Performance
+32.22%
Year-To-Date
Performance
+19.75%
1 Year
Performance
+35.67%
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

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

LIVN Stock Chart for Monday, May, 20, 2024

LIVN Chart by TradingView

LivaNova Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$62.88$61.96
-1.46%		$62.95$61.81309,256 shs$3.36 billion
05/16/2024$63.20$62.88
-0.51%		$63.57$62.85472,346 shs$3.40 billion
05/15/2024$61.43$63.20
+2.88%		$63.52$62.04460,346 shs$3.42 billion
05/14/2024$61.14$61.43
+0.47%		$62.44$61.05356,388 shs$3.33 billion
05/13/2024$62.10$61.14
-1.55%		$62.62$60.90496,625 shs$3.31 billion
05/10/2024$61.95$62.10
+0.24%		$62.55$61.81278,425 shs$3.36 billion
05/09/2024$62.41$61.95
-0.74%		$63.00$61.91504,395 shs$3.35 billion
05/08/2024$63.12$62.41
-1.12%		$63.33$62.22407,249 shs$3.38 billion
05/07/2024$62.60$63.12
+0.83%		$64.07$62.61690,066 shs$3.42 billion
05/06/2024$64.15$62.60
-2.42%		$64.48$62.00668,561 shs$3.39 billion
05/03/2024$62.92$64.15
+1.95%		$64.36$62.23890,022 shs$3.47 billion
05/02/2024$62.62$62.92
+0.48%		$62.94$60.071.50 million shs$3.41 billion
05/01/2024$55.75$62.62
+12.32%		$63.21$58.622.46 million shs$3.39 billion
04/30/2024$56.17$55.75
-0.75%		$56.60$55.32864,918 shs$3.01 billion
04/29/2024$55.53$56.17
+1.15%		$57.00$55.40714,059 shs$3.03 billion
04/26/2024$55.10$55.53
+0.78%		$55.74$54.82553,327 shs$3.00 billion
04/25/2024$55.94$55.10
-1.50%		$55.84$54.27536,680 shs$2.97 billion
04/24/2024$55.02$55.94
+1.67%		$56.14$55.00977,319 shs$3.02 billion
04/23/2024$54.01$55.02
+1.87%		$55.39$53.58643,372 shs$2.97 billion
04/22/2024$52.33$54.01
+3.21%		$54.55$51.80733,740 shs$2.91 billion
04/19/2024$52.76$52.33
-0.82%		$52.93$51.83451,752 shs$2.82 billion
04/18/2024$51.87$52.76
+1.72%		$52.89$51.71537,422 shs$2.85 billion
04/17/2024$53.18$51.87
-2.46%		$53.46$51.87484,959 shs$2.80 billion
04/16/2024$53.37$53.18
-0.36%		$53.60$52.71449,327 shs$2.87 billion
04/15/2024$52.99$53.37
+0.72%		$53.51$52.30608,803 shs$2.88 billion
04/12/2024$54.07$52.99
-2.00%		$54.26$52.75382,780 shs$2.86 billion
04/11/2024$55.24$54.07
-2.12%		$55.90$53.93378,837 shs$2.92 billion
04/10/2024$55.84$55.24
-1.07%		$55.67$54.35533,397 shs$2.98 billion
04/09/2024$54.70$55.84
+2.08%		$56.14$54.83900,546 shs$3.01 billion
04/08/2024$53.94$54.70
+1.41%		$54.81$53.20806,696 shs$2.95 billion
04/05/2024$53.24$53.94
+1.31%		$55.03$52.82896,784 shs$2.91 billion
04/04/2024$53.94$53.24
-1.30%		$54.32$53.00431,313 shs$2.87 billion
04/03/2024$54.32$53.94
-0.70%		$55.18$52.90356,207 shs$2.91 billion
04/02/2024$55.16$54.32
-1.52%		$54.66$53.76375,159 shs$2.93 billion
04/01/2024$55.94$55.16
-1.39%		$56.34$54.96415,173 shs$2.98 billion
03/29/2024$55.94$55.94$56.72$55.86409,467 shs$3.02 billion
03/28/2024$55.87$55.94
+0.13%		$56.71$55.86409,467 shs$3.02 billion
03/27/2024$54.39$55.87
+2.72%		$56.32$54.63416,464 shs$3.01 billion
03/26/2024$54.42$54.39
-0.06%		$55.36$54.28811,121 shs$2.93 billion
03/25/2024$55.98$54.42
-2.79%		$56.44$54.35393,855 shs$2.94 billion
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$56.28$55.98
-0.53%		$56.56$55.52519,751 shs$3.02 billion
03/21/2024$56.63$56.28
-0.62%		$57.08$55.971.40 million shs$3.04 billion
03/20/2024$50.34$56.63
+12.50%		$57.12$51.252.14 million shs$3.06 billion
03/19/2024$50.76$50.34
-0.83%		$50.95$50.04479,979 shs$2.72 billion
03/18/2024$50.60$50.76
+0.32%		$50.84$49.70451,454 shs$2.74 billion
03/15/2024$51.12$50.60
-1.02%		$51.20$50.05780,835 shs$2.73 billion
03/14/2024$52.28$51.12
-2.22%		$52.41$50.69624,945 shs$2.76 billion
03/13/2024$51.98$52.28
+0.58%		$52.89$51.61481,510 shs$2.82 billion
03/12/2024$52.60$51.98
-1.18%		$52.21$51.14766,844 shs$2.80 billion
03/11/2024$53.73$52.60
-2.10%		$54.18$52.50566,949 shs$2.84 billion
03/08/2024$53.94$53.73
-0.39%		$54.83$53.20497,495 shs$2.90 billion
03/07/2024$53.26$53.94
+1.28%		$54.57$53.32889,499 shs$2.91 billion
03/06/2024$52.38$53.26
+1.68%		$54.14$50.983.38 million shs$2.87 billion
03/05/2024$55.85$52.38
-6.21%		$55.12$52.302.27 million shs$2.83 billion
03/04/2024$55.24$55.85
+1.10%		$55.99$54.00328,769 shs$3.01 billion
03/01/2024$54.81$55.24
+0.78%		$55.97$54.26531,793 shs$2.98 billion
02/29/2024$55.09$54.81
-0.51%		$56.06$54.56397,577 shs$2.95 billion
02/28/2024$55.90$55.09
-1.45%		$55.74$54.871.46 million shs$2.97 billion
02/27/2024$55.97$55.90
-0.13%		$56.31$55.68282,509 shs$3.01 billion
02/26/2024$57.12$55.97
-2.01%		$57.46$55.93434,974 shs$3.02 billion
02/23/2024$56.24$57.12
+1.56%		$57.50$55.12708,803 shs$3.08 billion
02/22/2024$56.82$56.24
-1.02%		$57.27$55.32626,238 shs$3.03 billion
02/21/2024$52.60$56.82
+8.02%		$57.80$55.501.49 million shs$3.06 billion
02/20/2024$49.88$52.60
+5.45%		$52.60$50.921.09 million shs$2.83 billion
02/19/2024$49.88$49.88$50.24$49.42333,300 shs$2.69 billion

Related Companies:
This page (NASDAQ:LIVN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club