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

Livanova Plc OR Sh (NQ: LIVN )

61.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 29, 2016 53.50 53.50 52.47 52.73 277,653 -0.83(-1.55%)
Apr 28, 2016 54.64 54.64 53.46 53.56 276,261 -1.06(-1.94%)
Apr 27, 2016 54.29 54.82 54.00 54.62 291,029 -0.02(-0.04%)
Apr 26, 2016 54.54 54.85 54.04 54.64 186,621 +0.19(+0.35%)
Apr 25, 2016 54.67 54.70 53.98 54.45 229,013 -0.45(-0.82%)
Apr 22, 2016 54.86 55.24 54.61 54.90 181,524 +0.11(+0.20%)
Apr 21, 2016 54.74 55.17 54.74 54.79 244,745 +0.15(+0.27%)
Apr 20, 2016 54.71 55.18 54.09 54.64 233,845 +0.13(+0.24%)
Apr 19, 2016 54.64 55.02 54.43 54.51 170,101 -0.24(-0.44%)
Apr 18, 2016 54.94 55.13 54.50 54.75 170,327 -0.15(-0.27%)
Apr 15, 2016 54.26 55.19 53.94 54.90 332,990 +0.65(+1.20%)
Apr 14, 2016 53.56 54.37 53.38 54.25 269,051 +0.55(+1.02%)
Apr 13, 2016 52.68 53.97 52.41 53.70 183,820 +1.19(+2.27%)
Apr 12, 2016 51.81 52.84 51.81 52.51 166,587 +0.50(+0.96%)
Apr 11, 2016 52.38 52.83 51.73 52.01 235,173 -0.03(-0.06%)
Apr 08, 2016 52.93 53.22 51.92 52.04 220,110 -0.44(-0.84%)
Apr 07, 2016 52.24 53.48 52.13 52.48 455,542 +0.21(+0.40%)
Apr 06, 2016 51.16 52.38 51.04 52.27 380,915 +1.16(+2.27%)
Apr 05, 2016 49.50 51.66 49.29 51.11 864,756 +1.49(+3.00%)
Apr 04, 2016 53.00 53.73 49.45 49.62 1,027,900 -3.74(-7.01%)
Apr 01, 2016 53.68 53.97 52.80 53.36 434,083 -0.62(-1.15%)
Mar 31, 2016 53.65 54.86 53.29 53.98 620,940 +0.41(+0.77%)
Mar 30, 2016 53.19 54.42 53.18 53.57 314,775 +0.07(+0.13%)
Mar 29, 2016 52.79 53.91 52.70 53.50 669,134 +0.51(+0.96%)
Mar 28, 2016 53.56 53.72 52.90 52.99 148,528 -0.53(-0.99%)
Mar 24, 2016 53.27 53.52 53.52 53.52 190,200 -0.17(-0.32%)
Mar 23, 2016 53.41 54.23 52.71 53.69 332,316 +0.09(+0.17%)
Mar 22, 2016 54.49 54.97 52.68 53.60 376,599 -1.30(-2.37%)
Mar 21, 2016 54.26 55.36 53.92 54.90 189,192 +0.71(+1.31%)
Mar 18, 2016 54.95 54.96 53.55 54.19 746,275 -0.95(-1.72%)
Mar 17, 2016 56.72 56.95 54.61 55.14 263,491 -1.72(-3.02%)
Mar 16, 2016 56.46 57.02 55.62 56.86 150,720 +0.11(+0.19%)
Mar 15, 2016 56.65 57.45 56.19 56.75 220,388 -0.41(-0.72%)
Mar 14, 2016 57.66 57.80 55.99 57.16 160,094 -0.44(-0.76%)
Mar 11, 2016 57.00 58.00 56.22 57.60 264,632 +0.98(+1.73%)
Mar 10, 2016 57.22 57.52 56.27 56.62 165,861 -0.50(-0.88%)
Mar 09, 2016 57.36 57.52 56.88 57.12 318,135 -0.09(-0.16%)
Mar 08, 2016 57.33 58.13 56.61 57.21 155,321 -0.52(-0.90%)
Mar 07, 2016 57.67 57.91 57.04 57.73 197,392 -0.21(-0.36%)
Mar 04, 2016 57.88 58.47 57.18 57.94 271,227 +0.19(+0.33%)
Mar 03, 2016 57.60 58.18 57.30 57.75 298,684 +0.25(+0.43%)
Mar 02, 2016 55.66 58.50 55.66 57.50 683,693 +1.55(+2.77%)
Mar 01, 2016 56.75 57.50 55.69 55.95 310,034 -0.49(-0.87%)
Feb 29, 2016 56.63 57.99 56.41 56.44 289,158 -0.65(-1.14%)
Feb 26, 2016 58.22 58.22 56.63 57.09 305,843 -0.91(-1.57%)
Feb 25, 2016 58.98 59.20 57.36 58.00 482,062 -1.16(-1.96%)
Feb 24, 2016 58.12 60.30 57.30 59.16 717,949 +0.54(+0.92%)
Feb 23, 2016 59.16 59.93 58.17 58.62 473,537 -0.97(-1.63%)
Feb 22, 2016 59.21 60.49 59.21 59.59 237,262 +0.57(+0.97%)
Feb 19, 2016 58.57 59.45 58.12 59.02 166,084 +0.31(+0.53%)
Feb 18, 2016 59.29 60.24 58.60 58.71 270,886 -0.69(-1.16%)
Feb 17, 2016 57.36 59.60 57.36 59.40 216,474 +2.34(+4.10%)
Feb 16, 2016 56.24 57.42 55.91 57.06 283,090 +1.26(+2.26%)
Feb 12, 2016 55.79 55.80 55.80 55.80 197,200 +0.78(+1.42%)
Feb 11, 2016 53.68 55.52 53.52 55.02 213,975 +0.34(+0.62%)
Feb 10, 2016 54.59 55.83 54.22 54.68 389,253 +0.31(+0.57%)
Feb 09, 2016 54.29 54.97 53.76 54.37 385,739 -0.66(-1.20%)
Feb 08, 2016 54.75 55.40 54.01 55.03 488,261 -0.25(-0.45%)
Feb 05, 2016 56.90 56.90 54.26 55.28 424,528 -1.92(-3.36%)
Feb 04, 2016 57.21 58.98 57.01 57.20 278,734 -0.41(-0.71%)
Feb 03, 2016 55.86 57.68 54.23 57.61 287,809 +2.33(+4.21%)
Feb 02, 2016 56.93 57.63 55.10 55.28 284,251 -2.34(-4.06%)
Feb 01, 2016 55.37 58.40 54.96 57.62 354,710 +1.64(+2.93%)
Jan 29, 2016 51.84 56.02 51.59 55.98 461,492 +4.22(+8.15%)
Jan 28, 2016 53.11 54.45 51.33 51.76 152,988 -0.88(-1.67%)
Jan 27, 2016 53.73 54.10 52.46 52.64 153,047 -1.55(-2.86%)
Jan 26, 2016 53.93 54.85 53.20 54.19 199,345 +0.40(+0.74%)
Jan 25, 2016 53.21 54.56 52.97 53.79 157,929 +0.56(+1.05%)
Jan 22, 2016 52.78 53.38 52.42 53.23 221,417 +1.12(+2.15%)
Jan 21, 2016 53.65 53.65 51.28 52.11 456,608 -1.37(-2.56%)
Jan 20, 2016 52.00 54.25 51.50 53.48 399,083 +0.72(+1.36%)
Jan 19, 2016 53.81 54.79 52.33 52.76 306,730 -0.58(-1.09%)
Jan 15, 2016 51.81 53.34 53.34 53.34 287,600 +0.29(+0.55%)
Jan 14, 2016 53.10 54.10 52.01 53.05 240,972 -0.08(-0.15%)
Jan 13, 2016 54.50 54.64 52.67 53.13 238,077 -1.13(-2.08%)
Jan 12, 2016 55.82 56.00 54.01 54.26 301,831 -1.21(-2.18%)
Jan 11, 2016 53.40 55.57 53.29 55.47 548,303 +2.73(+5.18%)
Jan 08, 2016 54.44 54.79 52.66 52.74 184,503 -1.47(-2.71%)
Jan 07, 2016 54.74 55.24 53.62 54.21 210,799 -1.41(-2.54%)
Jan 06, 2016 55.05 56.10 55.05 55.62 161,900 -0.35(-0.63%)
Jan 05, 2016 56.62 57.35 53.59 55.97 808,314 -0.37(-0.66%)
Jan 04, 2016 58.44 58.44 56.07 56.34 269,893 -3.03(-5.10%)
Dec 31, 2015 59.91 59.37 59.37 59.37 200,500 -0.60(-1.00%)
Dec 30, 2015 59.77 60.56 59.08 59.97 200,919 +0.24(+0.40%)
Dec 29, 2015 60.52 60.70 59.30 59.73 156,565 -0.52(-0.86%)
Dec 28, 2015 60.23 60.54 59.38 60.25 152,125 -0.33(-0.54%)
Dec 24, 2015 60.78 60.58 60.58 60.58 64,700 +0.03(+0.05%)
Dec 23, 2015 60.36 61.00 59.89 60.55 195,140 +0.46(+0.77%)
Dec 22, 2015 59.27 60.09 58.80 60.09 209,430 +1.23(+2.09%)
Dec 21, 2015 58.54 59.69 58.29 58.86 299,164 +0.62(+1.06%)
Dec 18, 2015 55.54 58.44 55.25 58.24 1,841,306 +2.39(+4.28%)
Dec 17, 2015 55.57 56.40 55.01 55.85 407,003 +0.66(+1.20%)
Dec 16, 2015 54.42 55.56 53.95 55.19 374,832 +1.13(+2.09%)
Dec 15, 2015 55.01 56.37 53.48 54.06 297,609 -0.40(-0.73%)
Dec 14, 2015 54.26 54.89 53.13 54.46 373,204 +0.40(+0.74%)
Dec 11, 2015 55.36 56.25 53.92 54.06 517,353 -2.45(-4.34%)
Dec 10, 2015 56.39 56.92 54.92 56.51 369,623 +0.15(+0.27%)
Dec 09, 2015 56.82 56.95 55.94 56.36 653,695 -0.56(-0.98%)
Dec 08, 2015 58.75 59.55 56.52 56.92 1,399,642 -1.91(-3.25%)
Dec 07, 2015 61.75 62.25 58.06 58.83 843,217 -3.55(-5.69%)
Dec 04, 2015 60.43 62.55 59.67 62.38 357,240 +2.02(+3.35%)
Dec 03, 2015 60.26 60.94 58.78 60.36 400,779 +0.10(+0.17%)
Dec 02, 2015 58.90 60.44 58.65 60.26 359,350 +1.04(+1.76%)
Dec 01, 2015 60.30 60.95 59.16 59.22 356,734 -0.63(-1.05%)
Nov 30, 2015 61.30 61.62 59.54 59.85 694,938 -2.06(-3.33%)
Nov 27, 2015 61.15 62.08 60.62 61.91 225,708 +0.98(+1.61%)
Nov 25, 2015 60.00 60.93 60.93 60.93 230,500 +0.74(+1.23%)
Nov 24, 2015 57.82 60.71 57.05 60.19 399,010 +1.96(+3.37%)
Nov 23, 2015 57.60 58.53 57.01 58.23 284,794 +0.86(+1.50%)
Nov 20, 2015 56.25 57.70 55.71 57.37 328,047 +1.22(+2.17%)
Nov 19, 2015 56.00 56.57 55.42 56.15 459,117 +0.08(+0.14%)
Nov 18, 2015 56.00 56.69 55.54 56.07 450,365 -0.19(-0.34%)
Nov 17, 2015 56.68 56.68 55.02 56.26 380,229 +0.00(+0.00%)
Nov 16, 2015 56.73 56.99 55.53 56.26 438,772 -0.26(-0.46%)
Nov 13, 2015 58.49 58.82 56.24 56.52 539,463 -1.04(-1.81%)
Nov 12, 2015 61.50 61.50 56.79 57.56 1,277,302 -5.63(-8.91%)
Nov 11, 2015 63.83 63.98 62.59 63.19 293,852 -0.10(-0.16%)
Nov 10, 2015 64.12 64.23 62.50 63.29 620,377 -0.95(-1.48%)
Nov 09, 2015 65.32 65.34 63.75 64.24 403,362 -1.25(-1.91%)
Nov 06, 2015 64.62 65.68 63.63 65.49 369,356 +0.28(+0.43%)
Nov 05, 2015 65.98 65.98 64.26 65.21 136,799 -0.54(-0.82%)
Nov 04, 2015 67.09 67.78 65.22 65.75 351,252 -1.16(-1.73%)
Nov 03, 2015 67.00 67.70 66.05 66.91 253,569 +0.08(+0.12%)
Nov 02, 2015 66.27 66.86 65.27 66.83 406,235 +0.55(+0.83%)
Oct 30, 2015 65.45 66.50 64.81 66.28 312,867 +0.73(+1.11%)
Oct 29, 2015 67.76 68.50 65.50 65.55 372,271 -2.25(-3.32%)
Oct 28, 2015 65.45 67.83 65.01 67.80 640,128 +2.26(+3.45%)
Oct 27, 2015 65.20 65.60 64.59 65.54 363,577 +0.30(+0.46%)
Oct 26, 2015 64.59 65.38 63.28 65.24 411,518 +0.26(+0.40%)
Oct 23, 2015 63.47 65.40 62.76 64.98 565,823 +3.06(+4.94%)
Oct 22, 2015 64.26 64.54 61.06 61.92 499,135 -2.12(-3.31%)
Oct 21, 2015 65.15 66.81 64.02 64.04 561,445 -0.11(-0.17%)
Oct 20, 2015 70.30 70.95 63.75 64.15 1,097,493 -5.78(-8.27%)
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.