Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livanova Plc OR Sh (NQ: LIVN )

51.62 +0.28 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.08 52.38 50.69 51.62 523,332 +0.28(+0.55%)
Oct 30, 2024 55.23 57.35 50.30 51.34 1,731,553 -1.63(-3.08%)
Oct 29, 2024 53.16 53.66 52.38 52.97 679,567 -0.19(-0.36%)
Oct 28, 2024 53.43 53.92 53.12 53.16 419,764 +0.16(+0.30%)
Oct 25, 2024 53.24 53.46 52.82 53.00 248,579 +0.08(+0.15%)
Oct 24, 2024 53.00 53.84 52.58 52.92 530,648 -0.08(-0.15%)
Oct 23, 2024 52.92 53.26 52.70 53.00 327,767 -0.33(-0.62%)
Oct 22, 2024 52.73 53.39 52.47 53.33 199,479 +0.56(+1.06%)
Oct 21, 2024 53.52 53.77 52.48 52.77 402,688 -0.80(-1.49%)
Oct 18, 2024 53.35 53.98 52.87 53.57 330,406 +0.35(+0.66%)
Oct 17, 2024 53.39 53.41 53.00 53.22 245,827 +0.03(+0.06%)
Oct 16, 2024 53.75 54.53 53.12 53.19 265,688 -0.48(-0.89%)
Oct 15, 2024 53.75 54.35 53.40 53.67 275,893 -0.14(-0.27%)
Oct 14, 2024 52.63 54.12 52.26 53.81 332,650 +1.28(+2.45%)
Oct 11, 2024 52.10 52.76 52.10 52.53 210,641 +0.40(+0.77%)
Oct 10, 2024 51.76 52.20 51.23 52.13 246,954 +0.04(+0.08%)
Oct 09, 2024 52.05 52.94 51.65 52.09 466,301 +0.04(+0.08%)
Oct 08, 2024 52.76 52.95 52.02 52.05 218,995 -0.63(-1.20%)
Oct 07, 2024 53.79 53.80 52.60 52.68 295,164 -1.15(-2.14%)
Oct 04, 2024 53.88 54.81 53.21 53.83 558,869 +0.62(+1.17%)
Oct 03, 2024 53.42 54.10 53.04 53.21 607,324 -0.55(-1.02%)
Oct 02, 2024 52.21 54.15 52.21 53.76 559,258 +1.16(+2.21%)
Oct 01, 2024 52.39 52.64 51.30 52.60 266,401 +0.06(+0.11%)
Sep 30, 2024 52.50 53.09 51.94 52.54 332,614 +0.02(+0.04%)
Sep 27, 2024 52.69 53.24 51.82 52.52 379,996 +0.21(+0.40%)
Sep 26, 2024 52.28 52.77 51.98 52.31 341,754 +0.59(+1.14%)
Sep 25, 2024 51.50 51.96 51.03 51.72 422,764 +0.24(+0.47%)
Sep 24, 2024 51.41 51.91 51.14 51.48 315,446 +0.17(+0.33%)
Sep 23, 2024 50.80 51.53 50.56 51.31 304,678 +0.56(+1.10%)
Sep 20, 2024 51.08 51.15 50.31 50.75 861,417 -0.48(-0.94%)
Sep 19, 2024 51.79 52.56 51.00 51.23 481,643 +0.16(+0.31%)
Sep 18, 2024 50.68 52.43 50.54 51.07 565,447 +0.07(+0.14%)
Sep 17, 2024 50.37 52.28 50.35 51.00 854,066 +2.21(+4.53%)
Sep 16, 2024 48.62 49.06 48.34 48.79 286,357 +0.26(+0.54%)
Sep 13, 2024 48.78 49.75 48.38 48.53 384,100 -0.21(-0.43%)
Sep 12, 2024 47.52 49.05 46.87 48.74 554,181 +1.29(+2.72%)
Sep 11, 2024 46.58 47.52 45.93 47.45 429,042 +0.46(+0.98%)
Sep 10, 2024 47.18 47.37 46.47 46.99 353,276 -0.10(-0.21%)
Sep 09, 2024 47.06 47.87 46.68 47.09 474,269 +0.03(+0.06%)
Sep 06, 2024 46.98 47.53 46.81 47.06 441,752 +0.05(+0.11%)
Sep 05, 2024 49.05 49.05 46.86 47.01 497,588 -2.07(-4.22%)
Sep 04, 2024 49.55 50.05 48.81 49.08 342,400 -0.50(-1.01%)
Sep 03, 2024 49.99 50.81 49.07 49.58 492,973 -0.81(-1.61%)
Aug 30, 2024 50.38 50.87 49.92 50.39 678,289 +0.15(+0.30%)
Aug 29, 2024 48.34 50.36 47.77 50.24 728,144 +1.90(+3.93%)
Aug 28, 2024 46.50 50.22 46.26 48.34 1,463,803 +1.74(+3.73%)
Aug 27, 2024 46.52 46.86 46.11 46.60 363,999 -0.03(-0.06%)
Aug 26, 2024 47.07 47.23 46.22 46.63 303,333 +0.03(+0.06%)
Aug 23, 2024 46.17 47.31 45.85 46.60 545,127 +0.56(+1.22%)
Aug 22, 2024 46.21 46.55 45.58 46.04 374,213 -0.26(-0.56%)
Aug 21, 2024 46.24 46.53 45.77 46.30 379,622 +0.43(+0.94%)
Aug 20, 2024 46.00 46.31 45.43 45.87 334,865 -0.11(-0.24%)
Aug 19, 2024 46.05 46.28 45.51 45.98 511,677 -0.06(-0.13%)
Aug 16, 2024 46.10 46.56 45.65 46.04 526,610 -0.24(-0.52%)
Aug 15, 2024 46.47 47.07 46.15 46.28 486,938 +0.71(+1.56%)
Aug 14, 2024 44.20 45.73 44.04 45.57 901,351 +1.34(+3.03%)
Aug 13, 2024 43.65 44.52 43.41 44.23 493,656 +0.85(+1.96%)
Aug 12, 2024 43.93 44.10 43.15 43.38 613,544 -0.57(-1.30%)
Aug 09, 2024 45.00 45.45 43.69 43.95 761,303 -1.05(-2.33%)
Aug 08, 2024 44.93 45.83 44.82 45.00 1,030,637 +0.30(+0.67%)
Aug 07, 2024 45.94 46.46 44.17 44.70 829,174 -1.12(-2.44%)
Aug 06, 2024 45.26 46.78 44.91 45.82 959,164 +0.57(+1.26%)
Aug 05, 2024 45.21 46.14 44.19 45.25 1,150,493 -1.73(-3.68%)
Aug 02, 2024 47.69 48.10 46.94 46.98 640,296 -1.34(-2.77%)
Aug 01, 2024 49.86 51.30 47.75 48.32 1,218,925 -1.08(-2.19%)
Jul 31, 2024 53.27 53.36 49.20 49.40 1,963,165 -1.90(-3.70%)
Jul 30, 2024 51.81 52.97 49.13 51.30 2,018,815 -0.99(-1.89%)
Jul 29, 2024 53.68 54.47 52.21 52.29 872,481 -1.32(-2.46%)
Jul 26, 2024 53.57 53.99 53.03 53.61 409,177 +0.16(+0.30%)
Jul 25, 2024 54.19 54.93 53.40 53.45 545,826 -0.32(-0.60%)
Jul 24, 2024 54.50 55.48 53.68 53.77 586,082 -0.82(-1.50%)
Jul 23, 2024 54.24 55.58 53.67 54.59 583,480 +0.33(+0.61%)
Jul 22, 2024 52.91 54.50 52.78 54.26 525,542 +1.35(+2.55%)
Jul 19, 2024 53.42 53.42 52.14 52.91 446,595 -0.19(-0.36%)
Jul 18, 2024 54.01 55.17 52.84 53.10 332,193 -1.31(-2.41%)
Jul 17, 2024 53.78 54.99 53.51 54.41 601,475 +0.44(+0.82%)
Jul 16, 2024 52.24 54.02 51.66 53.97 699,515 +1.94(+3.73%)
Jul 15, 2024 51.74 52.08 50.85 52.03 483,204 +0.60(+1.17%)
Jul 12, 2024 52.98 53.01 51.33 51.43 673,481 -0.99(-1.89%)
Jul 11, 2024 50.66 52.88 49.91 52.42 2,739,627 +2.43(+4.86%)
Jul 10, 2024 50.36 50.46 49.85 49.99 795,682 -0.34(-0.68%)
Jul 09, 2024 51.50 51.52 50.26 50.33 620,707 -1.31(-2.54%)
Jul 08, 2024 52.64 52.65 51.51 51.64 463,138 -0.83(-1.58%)
Jul 05, 2024 52.69 53.23 52.04 52.47 727,101 -0.32(-0.61%)
Jul 03, 2024 52.89 53.10 52.50 52.79 306,338 -0.10(-0.19%)
Jul 02, 2024 54.46 54.46 52.75 52.89 546,551 -1.59(-2.92%)
Jul 01, 2024 54.88 55.54 54.34 54.48 398,187 -0.34(-0.62%)
Jun 28, 2024 55.27 55.31 54.41 54.82 814,673 -0.01(-0.02%)
Jun 27, 2024 54.47 54.84 53.74 54.83 313,114 +0.36(+0.66%)
Jun 26, 2024 53.32 54.52 52.89 54.47 715,737 +0.89(+1.66%)
Jun 25, 2024 54.34 54.43 53.39 53.58 661,917 -0.87(-1.60%)
Jun 24, 2024 56.07 56.07 54.14 54.45 984,785 -1.71(-3.04%)
Jun 21, 2024 55.82 56.55 55.10 56.16 890,285 +0.53(+0.95%)
Jun 20, 2024 53.23 55.66 53.14 55.63 771,063 +2.21(+4.14%)
Jun 18, 2024 52.93 55.08 52.54 53.42 582,989 +0.47(+0.89%)
Jun 17, 2024 52.10 53.57 51.90 52.95 633,069 +0.27(+0.51%)
Jun 14, 2024 51.60 52.99 51.60 52.68 350,798 +0.39(+0.75%)
Jun 13, 2024 52.35 52.93 51.59 52.29 491,667 -0.52(-0.98%)
Jun 12, 2024 52.74 53.54 51.99 52.81 497,996 +1.05(+2.03%)
Jun 11, 2024 53.20 53.20 51.21 51.76 1,040,454 -1.05(-1.99%)
Jun 10, 2024 52.82 53.99 52.41 52.81 1,304,546 -0.57(-1.07%)
Jun 07, 2024 52.71 55.70 52.61 53.38 1,307,937 +0.58(+1.10%)
Jun 06, 2024 52.63 55.02 49.82 52.80 3,091,434 -7.23(-12.04%)
Jun 05, 2024 60.91 61.40 59.59 60.03 336,483 -0.47(-0.78%)
Jun 04, 2024 59.92 60.97 59.74 60.50 282,713 +0.31(+0.52%)
Jun 03, 2024 60.99 61.32 59.73 60.19 427,244 -0.88(-1.44%)
May 31, 2024 60.81 61.45 60.16 61.07 290,728 +0.24(+0.39%)
May 30, 2024 60.35 61.94 60.28 60.83 301,138 +0.36(+0.60%)
May 29, 2024 59.52 60.80 59.51 60.47 351,705 +0.43(+0.72%)
May 28, 2024 59.62 60.16 59.35 60.04 471,326 +0.44(+0.74%)
May 24, 2024 59.42 59.61 58.76 59.60 403,727 +0.22(+0.37%)
May 23, 2024 60.50 61.34 58.95 59.38 356,253 -1.19(-1.96%)
May 22, 2024 60.57 61.11 60.21 60.57 366,987 +0.02(+0.04%)
May 21, 2024 61.27 61.52 60.10 60.55 540,958 -0.73(-1.20%)
May 20, 2024 61.78 62.04 61.09 61.28 288,598 -0.68(-1.10%)
May 17, 2024 62.92 62.95 61.81 61.96 309,256 -0.92(-1.46%)
May 16, 2024 63.19 63.57 62.85 62.88 472,352 -0.32(-0.51%)
May 15, 2024 61.48 63.52 61.48 63.20 460,346 +1.77(+2.88%)
May 14, 2024 61.69 62.44 61.04 61.43 356,388 +0.29(+0.47%)
May 13, 2024 62.27 62.65 60.90 61.14 496,633 -0.96(-1.55%)
May 10, 2024 61.95 62.55 61.81 62.10 278,425 +0.15(+0.24%)
May 09, 2024 62.70 63.00 61.91 61.95 504,395 -0.46(-0.74%)
May 08, 2024 62.74 63.33 62.22 62.41 456,769 -0.71(-1.12%)
May 07, 2024 62.86 64.07 62.61 63.12 696,702 +0.52(+0.83%)
May 06, 2024 64.36 64.47 61.99 62.60 678,769 -1.55(-2.42%)
May 03, 2024 63.44 64.36 62.23 64.15 891,504 +1.23(+1.95%)
May 02, 2024 62.63 62.94 60.07 62.92 1,500,574 +0.30(+0.48%)
May 01, 2024 59.90 63.21 58.62 62.62 2,578,293 +6.87(+12.32%)
Apr 30, 2024 55.90 56.60 55.32 55.75 864,931 -0.42(-0.75%)
Apr 29, 2024 55.67 57.02 55.40 56.17 714,059 +0.64(+1.15%)
Apr 26, 2024 55.15 55.74 54.82 55.53 553,327 +0.43(+0.78%)
Apr 25, 2024 55.37 55.84 54.27 55.10 536,705 -0.84(-1.50%)
Apr 24, 2024 55.14 56.14 55.00 55.94 985,719 +0.92(+1.67%)
Apr 23, 2024 53.80 55.39 53.58 55.02 661,121 +1.01(+1.87%)
Apr 22, 2024 52.33 54.55 51.80 54.01 733,740 +1.68(+3.21%)
Apr 19, 2024 52.44 52.93 51.83 52.33 451,752 -0.43(-0.82%)
Apr 18, 2024 52.12 52.89 51.71 52.76 537,422 +0.89(+1.72%)
Apr 17, 2024 53.46 53.46 51.87 51.87 484,959 -1.31(-2.46%)
Apr 16, 2024 52.98 53.60 52.70 53.18 449,327 -0.19(-0.36%)
Apr 15, 2024 53.36 53.51 52.30 53.37 744,103 +0.38(+0.72%)
Apr 12, 2024 53.71 54.26 52.75 52.99 382,780 -1.08(-2.00%)
Apr 11, 2024 55.36 55.90 53.93 54.07 378,837 -1.17(-2.12%)
Apr 10, 2024 54.42 55.67 54.35 55.24 533,397 -0.60(-1.07%)
Apr 09, 2024 54.83 56.14 54.83 55.84 900,546 +1.14(+2.08%)
Apr 08, 2024 53.87 54.81 53.15 54.70 806,696 +0.76(+1.41%)
Apr 05, 2024 52.89 55.03 52.82 53.94 931,379 +0.70(+1.31%)
Apr 04, 2024 54.32 54.32 53.00 53.24 431,313 -0.70(-1.30%)
Apr 03, 2024 53.98 55.18 52.90 53.94 356,207 -0.38(-0.70%)
Apr 02, 2024 54.27 54.66 53.76 54.32 375,159 -0.84(-1.52%)
Apr 01, 2024 55.76 56.34 54.96 55.16 415,173 -0.78(-1.39%)
Mar 28, 2024 55.86 56.72 55.86 55.94 422,367 +0.07(+0.13%)
Mar 27, 2024 54.69 56.32 54.63 55.87 416,464 +1.48(+2.72%)
Mar 26, 2024 54.83 55.36 54.28 54.39 811,121 -0.03(-0.06%)
Mar 25, 2024 56.17 56.44 54.35 54.42 393,859 -1.56(-2.79%)
Mar 22, 2024 56.37 56.56 55.52 55.98 519,752 -0.30(-0.53%)
Mar 21, 2024 56.80 57.08 55.97 56.28 1,435,557 -0.35(-0.62%)
Mar 20, 2024 51.25 57.18 51.22 56.63 2,142,214 +6.29(+12.50%)
Mar 19, 2024 50.63 50.95 50.04 50.34 479,979 -0.42(-0.83%)
Mar 18, 2024 50.54 50.84 49.70 50.76 576,728 +0.16(+0.32%)
Mar 15, 2024 50.68 51.20 50.04 50.60 780,835 -0.52(-1.02%)
Mar 14, 2024 52.41 52.41 50.69 51.12 655,796 -1.16(-2.22%)
Mar 13, 2024 51.67 52.89 51.61 52.28 481,652 +0.30(+0.58%)
Mar 12, 2024 52.12 52.21 51.14 51.98 766,844 -0.62(-1.18%)
Mar 11, 2024 53.75 54.21 52.50 52.60 566,950 -1.13(-2.10%)
Mar 08, 2024 54.52 54.83 53.20 53.73 579,029 -0.21(-0.39%)
Mar 07, 2024 53.88 54.56 53.32 53.94 889,499 +0.68(+1.28%)
Mar 06, 2024 52.38 54.14 50.97 53.26 3,452,518 +0.88(+1.68%)
Mar 05, 2024 52.81 55.12 52.30 52.38 2,271,788 -3.47(-6.21%)
Mar 04, 2024 55.20 55.99 54.00 55.85 332,229 +0.61(+1.10%)
Mar 01, 2024 54.69 55.97 54.24 55.24 531,793 +0.43(+0.78%)
Feb 29, 2024 55.75 56.06 54.56 54.81 397,677 -0.28(-0.51%)
Feb 28, 2024 55.26 55.74 54.87 55.09 1,487,681 -0.81(-1.45%)
Feb 27, 2024 56.31 56.32 55.68 55.90 282,509 -0.07(-0.13%)
Feb 26, 2024 56.86 57.46 55.93 55.97 434,974 -1.15(-2.01%)
Feb 23, 2024 56.01 57.55 55.12 57.12 708,803 +0.88(+1.56%)
Feb 22, 2024 56.78 57.27 55.31 56.24 626,373 -0.58(-1.02%)
Feb 21, 2024 55.50 57.80 55.50 56.82 1,492,705 +4.22(+8.02%)
Feb 20, 2024 50.92 52.61 50.84 52.60 1,094,571 +2.72(+5.45%)
Feb 16, 2024 49.75 50.24 49.41 49.88 333,357 -0.16(-0.32%)
Feb 15, 2024 49.26 50.16 48.84 50.04 380,536 +1.29(+2.65%)
Feb 14, 2024 49.53 49.81 47.79 48.75 516,360 -0.15(-0.31%)
Feb 13, 2024 49.15 50.25 48.46 48.90 487,785 -1.80(-3.55%)
Feb 12, 2024 50.33 50.99 49.94 50.70 305,653 +0.18(+0.36%)
Feb 09, 2024 50.79 50.89 49.73 50.52 344,662 -0.19(-0.37%)
Feb 08, 2024 49.49 50.72 49.06 50.71 469,775 +1.22(+2.47%)
Feb 07, 2024 49.93 50.05 49.09 49.49 386,498 -0.42(-0.84%)
Feb 06, 2024 48.76 50.13 48.76 49.91 320,020 +1.31(+2.70%)
Feb 05, 2024 48.21 49.01 48.07 48.60 374,887 -0.36(-0.74%)
Feb 02, 2024 48.67 49.18 48.46 48.96 221,118 -0.48(-0.97%)
Feb 01, 2024 48.77 49.68 47.98 49.44 313,454 +0.76(+1.56%)
Jan 31, 2024 49.97 50.43 48.48 48.68 387,540 -1.07(-2.15%)
Jan 30, 2024 50.15 50.32 49.71 49.75 230,673 -0.71(-1.41%)
Jan 29, 2024 49.32 50.56 48.96 50.46 445,169 +0.92(+1.86%)
Jan 26, 2024 50.05 50.16 49.45 49.54 368,824 -0.40(-0.80%)
Jan 25, 2024 49.73 50.00 48.75 49.94 535,405 +1.00(+2.04%)
Jan 24, 2024 51.13 51.13 48.92 48.94 455,529 -1.80(-3.55%)
Jan 23, 2024 51.37 51.37 50.17 50.74 298,552 -0.04(-0.08%)
Jan 22, 2024 50.66 51.66 49.97 50.78 354,862 +0.53(+1.05%)
Jan 19, 2024 50.16 51.98 49.02 50.25 397,302 +0.28(+0.56%)
Jan 18, 2024 50.50 50.80 49.51 49.97 492,596 -0.46(-0.91%)
Jan 17, 2024 50.15 50.91 49.90 50.43 494,564 -0.70(-1.37%)
Jan 16, 2024 50.49 51.45 50.21 51.13 330,766 -0.06(-0.12%)
Jan 12, 2024 51.76 52.56 50.88 51.19 272,561 +0.10(+0.20%)
Jan 11, 2024 50.78 51.25 49.75 51.09 406,406 +0.06(+0.12%)
Jan 10, 2024 51.06 51.45 50.45 51.03 267,993 -0.01(-0.02%)
Jan 09, 2024 51.42 52.34 51.42 51.04 300,894 -1.12(-2.15%)
Jan 08, 2024 48.96 52.27 48.85 52.16 565,107 +3.36(+6.89%)
Jan 05, 2024 49.32 49.68 48.54 48.80 511,965 -1.00(-2.01%)
Jan 04, 2024 49.10 49.82 48.69 49.80 543,337 +0.46(+0.93%)
Jan 03, 2024 50.40 50.40 49.12 49.34 452,723 -1.20(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.