LivaNova PLC (LIVN) Historical Stock Data
47.59 ↑0.10 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIVN is down -0.19% a day on average. There have been 13 days where LivaNova PLC closed green and 17 days where LIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.03 | 47.59 | ↑$0.56 (1.19%) | 47.03 | 49.32 | 1.39M |
| 2024-12-19 | 47.78 | 47.49 | ↓$0.29 (-0.61%) | 45.95 | 47.80 | 666.69K |
| 2024-12-18 | 50.10 | 47.59 | ↓$2.51 (-5.01%) | 47.56 | 50.10 | 566.60K |
| 2024-12-17 | 49.89 | 49.94 | ↑$0.05 (0.10%) | 49.49 | 50.80 | 542.91K |
| 2024-12-16 | 51.25 | 50.15 | ↓$1.10 (-2.15%) | 49.64 | 51.52 | 520.96K |
| 2024-12-13 | 51.97 | 51.50 | ↓$0.47 (-0.90%) | 51.04 | 52.28 | 515.22K |
| 2024-12-12 | 51.27 | 52.11 | ↑$0.84 (1.64%) | 51.15 | 52.70 | 1.18M |
| 2024-12-11 | 50.13 | 51.49 | ↑$1.36 (2.71%) | 50.13 | 51.66 | 874.52K |
| 2024-12-10 | 50.00 | 50.04 | ↑$0.04 (0.08%) | 49.55 | 50.46 | 460.88K |
| 2024-12-09 | 49.85 | 49.98 | ↑$0.13 (0.26%) | 49.62 | 50.58 | 550.21K |
| 2024-12-06 | 50.51 | 49.71 | ↓$0.80 (-1.58%) | 49.29 | 50.85 | 504.81K |
| 2024-12-05 | 50.98 | 50.50 | ↓$0.48 (-0.94%) | 50.25 | 51.29 | 496.34K |
| 2024-12-04 | 51.62 | 51.19 | ↓$0.43 (-0.83%) | 51.02 | 51.97 | 492.08K |
| 2024-12-03 | 52.12 | 51.62 | ↓$0.50 (-0.96%) | 51.31 | 52.30 | 410.66K |
| 2024-12-02 | 52.42 | 52.29 | ↓$0.13 (-0.25%) | 51.93 | 52.59 | 389.39K |
| 2024-11-29 | 53.00 | 52.50 | ↓$0.50 (-0.94%) | 52.10 | 53.35 | 269.28K |
| 2024-11-27 | 50.57 | 52.48 | ↑$1.91 (3.78%) | 50.57 | 52.66 | 486.53K |
| 2024-11-26 | 51.62 | 50.69 | ↓$0.93 (-1.80%) | 50.49 | 51.65 | 486.09K |
| 2024-11-25 | 51.49 | 51.75 | ↑$0.26 (0.50%) | 51.49 | 52.73 | 415.98K |
| 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 |
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