Skip to main content

Livanova Plc OR Sh (NQ: LIVN )

52.68 +0.39 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 85.40 85.42 83.64 84.11 188,697 -1.32(-1.55%)
Jun 29, 2021 85.91 86.73 85.00 85.43 130,237 -0.65(-0.76%)
Jun 28, 2021 86.58 86.97 85.73 86.08 162,501 -0.51(-0.59%)
Jun 25, 2021 87.31 87.37 86.29 86.59 579,534 -0.42(-0.48%)
Jun 24, 2021 86.26 87.01 85.70 87.01 144,961 +0.95(+1.10%)
Jun 23, 2021 83.98 86.34 83.83 86.06 239,882 +1.95(+2.32%)
Jun 22, 2021 84.30 84.69 83.80 84.11 166,501 +0.04(+0.05%)
Jun 21, 2021 82.65 84.48 81.78 84.07 235,933 +1.82(+2.21%)
Jun 18, 2021 83.13 84.24 82.25 82.25 375,943 -1.75(-2.08%)
Jun 17, 2021 81.88 84.71 81.58 84.00 320,170 +1.71(+2.08%)
Jun 16, 2021 82.72 83.17 81.95 82.29 173,406 +0.15(+0.18%)
Jun 15, 2021 81.92 82.98 80.81 82.14 166,626 +0.43(+0.53%)
Jun 14, 2021 81.60 81.96 80.52 81.71 311,836 -0.08(-0.10%)
Jun 11, 2021 81.76 82.37 81.20 81.79 492,552 +0.57(+0.70%)
Jun 10, 2021 80.03 81.75 79.97 81.22 175,928 +1.40(+1.75%)
Jun 09, 2021 80.15 80.96 79.72 79.82 124,855 +0.11(+0.14%)
Jun 08, 2021 79.87 80.89 79.09 79.71 246,927 -0.38(-0.47%)
Jun 07, 2021 79.87 81.21 79.70 80.09 175,700 +0.01(+0.01%)
Jun 04, 2021 79.83 80.87 79.23 80.08 141,548 +0.82(+1.03%)
Jun 03, 2021 79.33 80.49 77.57 79.26 260,639 +0.02(+0.03%)
Jun 02, 2021 81.20 82.70 78.77 79.24 318,629 -2.45(-3.00%)
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.