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 (%)
Jul 29, 2022 63.79 64.11 62.93 63.67 191,639 -0.44(-0.69%)
Jul 28, 2022 64.16 64.36 62.26 64.11 188,200 +0.09(+0.14%)
Jul 27, 2022 63.04 64.34 62.84 64.02 201,579 +1.34(+2.14%)
Jul 26, 2022 61.34 62.83 60.53 62.68 337,620 +1.44(+2.35%)
Jul 25, 2022 61.02 62.57 60.59 61.24 299,870 +0.64(+1.06%)
Jul 22, 2022 61.58 62.17 60.32 60.60 301,369 -0.65(-1.06%)
Jul 21, 2022 60.99 61.63 60.22 61.25 431,049 +0.44(+0.72%)
Jul 20, 2022 60.52 61.59 60.09 60.81 536,104 +0.21(+0.35%)
Jul 19, 2022 60.64 61.41 59.64 60.60 284,101 +0.96(+1.61%)
Jul 18, 2022 62.15 62.43 59.45 59.64 246,113 -1.76(-2.87%)
Jul 15, 2022 62.18 62.71 61.09 61.40 336,070 +0.88(+1.45%)
Jul 14, 2022 59.10 61.35 58.62 60.52 511,162 +0.32(+0.53%)
Jul 13, 2022 60.02 61.29 59.01 60.20 247,793 -0.87(-1.42%)
Jul 12, 2022 61.17 62.69 60.62 61.07 292,208 -0.47(-0.76%)
Jul 11, 2022 60.87 62.18 59.51 61.54 802,849 +0.19(+0.31%)
Jul 08, 2022 61.44 62.85 60.68 61.35 299,185 -0.31(-0.50%)
Jul 07, 2022 61.62 63.26 61.24 61.66 280,115 +0.02(+0.03%)
Jul 06, 2022 62.54 64.06 60.58 61.64 376,901 -1.09(-1.74%)
Jul 05, 2022 62.43 63.00 60.99 62.73 353,622 -0.57(-0.90%)
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.