LivaNova PLC (LIVN) Historical Stock Data
51.32 ↓0.38 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIVN is down -0.28% a day on average. There have been 12 days where LivaNova PLC closed green and 18 days where LIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 51.65 | 51.32 | ↓$0.33 (-0.64%) | 50.55 | 51.87 | 400.59K |
| 2024-11-21 | 50.14 | 51.70 | ↑$1.56 (3.11%) | 49.66 | 51.80 | 585.26K |
| 2024-11-20 | 51.28 | 50.05 | ↓$1.23 (-2.40%) | 49.98 | 51.75 | 395.98K |
| 2024-11-19 | 51.95 | 51.36 | ↓$0.59 (-1.14%) | 51.30 | 52.43 | 321.70K |
| 2024-11-18 | 51.90 | 52.53 | ↑$0.63 (1.21%) | 51.87 | 52.85 | 536.05K |
| 2024-11-15 | 52.46 | 52.10 | ↓$0.36 (-0.69%) | 51.41 | 52.46 | 357.20K |
| 2024-11-14 | 53.55 | 52.32 | ↓$1.23 (-2.30%) | 52.20 | 53.83 | 505.52K |
| 2024-11-13 | 52.91 | 53.58 | ↑$0.67 (1.27%) | 52.35 | 54.19 | 447.98K |
| 2024-11-12 | 52.00 | 53.00 | ↑$1.00 (1.92%) | 52.00 | 55.32 | 631.11K |
| 2024-11-11 | 51.71 | 51.81 | ↑$0.10 (0.19%) | 51.15 | 52.28 | 445.62K |
| 2024-11-08 | 51.91 | 51.63 | ↓$0.28 (-0.54%) | 51.51 | 53.11 | 341.48K |
| 2024-11-07 | 52.43 | 51.98 | ↓$0.45 (-0.86%) | 51.53 | 53.08 | 439.39K |
| 2024-11-06 | 51.69 | 52.10 | ↑$0.41 (0.79%) | 50.19 | 52.30 | 840.33K |
| 2024-11-05 | 48.82 | 49.69 | ↑$0.87 (1.78%) | 48.48 | 49.71 | 644.10K |
| 2024-11-04 | 50.88 | 49.01 | ↓$1.87 (-3.68%) | 48.72 | 50.88 | 818.79K |
| 2024-11-01 | 51.21 | 51.13 | ↓$0.08 (-0.16%) | 50.22 | 51.90 | 441.99K |
| 2024-10-31 | 51.08 | 51.62 | ↑$0.54 (1.06%) | 50.69 | 52.38 | 523.33K |
| 2024-10-30 | 55.23 | 51.34 | ↓$3.89 (-7.04%) | 50.30 | 57.35 | 1.73M |
| 2024-10-29 | 53.16 | 52.97 | ↓$0.19 (-0.36%) | 52.38 | 53.66 | 679.57K |
| 2024-10-28 | 53.43 | 53.16 | ↓$0.27 (-0.51%) | 53.12 | 53.92 | 419.76K |
| 2024-10-25 | 53.24 | 53.00 | ↓$0.24 (-0.45%) | 52.82 | 53.46 | 248.58K |
| 2024-10-24 | 53.00 | 52.92 | ↓$0.08 (-0.15%) | 52.58 | 53.84 | 520.25K |
| 2024-10-23 | 52.92 | 53.00 | ↑$0.08 (0.15%) | 52.70 | 53.26 | 327.77K |
| 2024-10-22 | 52.73 | 53.33 | ↑$0.60 (1.14%) | 52.47 | 53.39 | 199.48K |
| 2024-10-21 | 53.52 | 52.77 | ↓$0.75 (-1.40%) | 52.48 | 53.77 | 402.69K |
| 2024-10-18 | 53.35 | 53.57 | ↑$0.22 (0.41%) | 52.87 | 53.98 | 330.41K |
| 2024-10-17 | 53.39 | 53.22 | ↓$0.17 (-0.32%) | 53.00 | 53.41 | 245.83K |
| 2024-10-16 | 53.75 | 53.19 | ↓$0.56 (-1.04%) | 53.12 | 54.53 | 265.69K |
| 2024-10-15 | 53.75 | 53.67 | ↓$0.08 (-0.15%) | 53.40 | 54.35 | 275.89K |
| 2024-10-14 | 52.63 | 53.82 | ↑$1.19 (2.25%) | 52.26 | 54.12 | 332.65K |
Create an account or log in to view more rows.
$LIVN PT?
$LIVN Like if the Hedgies are fucked
$LIVN take us to the moon
lets goooooo
$LIVN HOLDING LONG AND STRONG!!!
$LIVN Don't hold!!! Buy it
$LIVN bought more
$LIVN HERE WE GO
$LIVN hint hint this is when you buy a few
$LIVN It's coming
load 'em up.
$LIVN when is earnings