Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free LIVN Stock Alerts
$60.04
+0.44 (+0.74%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

LivaNova Stock Price Performance

5 Day
Performance
+1.11%
1 Month
Performance
+8.12%
3 Month
Performance
+8.99%
6 Month
Performance
+30.58%
Year-To-Date
Performance
+16.04%
1 Year
Performance
+36.39%
Receive LIVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

LIVN Stock Chart for Tuesday, May, 28, 2024

LIVN Chart by TradingView

LivaNova Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$59.60$59.60$59.61$58.76403,700 shs$3.23 billion
05/24/2024$59.38$59.60
+0.37%		$59.61$58.76403,727 shs$3.23 billion
05/23/2024$60.57$59.38
-1.96%		$61.35$58.95356,253 shs$3.22 billion
05/22/2024$60.55$60.57
+0.04%		$61.11$60.21366,987 shs$3.28 billion
05/21/2024$61.28$60.55
-1.20%		$61.53$60.10540,954 shs$3.28 billion
05/20/2024$61.96$61.28
-1.10%		$62.04$61.09288,598 shs$3.32 billion
05/17/2024$62.88$61.96
-1.46%		$62.95$61.81309,256 shs$3.36 billion
05/16/2024$63.20$62.88
-0.51%		$63.57$62.85472,346 shs$3.40 billion
05/15/2024$61.43$63.20
+2.88%		$63.52$62.04460,346 shs$3.42 billion
05/14/2024$61.14$61.43
+0.47%		$62.44$61.05356,388 shs$3.33 billion
05/13/2024$62.10$61.14
-1.55%		$62.62$60.90496,625 shs$3.31 billion
05/10/2024$61.95$62.10
+0.24%		$62.55$61.81278,425 shs$3.36 billion
05/09/2024$62.41$61.95
-0.74%		$63.00$61.91504,395 shs$3.35 billion
05/08/2024$63.12$62.41
-1.12%		$63.33$62.22407,249 shs$3.38 billion
05/07/2024$62.60$63.12
+0.83%		$64.07$62.61690,066 shs$3.42 billion
05/06/2024$64.15$62.60
-2.42%		$64.48$62.00668,561 shs$3.39 billion
05/03/2024$62.92$64.15
+1.95%		$64.36$62.23890,022 shs$3.47 billion
05/02/2024$62.62$62.92
+0.48%		$62.94$60.071.50 million shs$3.41 billion
05/01/2024$55.75$62.62
+12.32%		$63.21$58.622.46 million shs$3.39 billion
04/30/2024$56.17$55.75
-0.75%		$56.60$55.32864,918 shs$3.01 billion
04/29/2024$55.53$56.17
+1.15%		$57.00$55.40714,059 shs$3.03 billion
04/26/2024$55.10$55.53
+0.78%		$55.74$54.82553,327 shs$3.00 billion
04/25/2024$55.94$55.10
-1.50%		$55.84$54.27536,680 shs$2.97 billion
04/24/2024$55.02$55.94
+1.67%		$56.14$55.00977,319 shs$3.02 billion
04/23/2024$54.01$55.02
+1.87%		$55.39$53.58643,372 shs$2.97 billion
04/22/2024$52.33$54.01
+3.21%		$54.55$51.80733,740 shs$2.91 billion
04/19/2024$52.76$52.33
-0.82%		$52.93$51.83451,752 shs$2.82 billion
04/18/2024$51.87$52.76
+1.72%		$52.89$51.71537,422 shs$2.85 billion
04/17/2024$53.18$51.87
-2.46%		$53.46$51.87484,959 shs$2.80 billion
04/16/2024$53.37$53.18
-0.36%		$53.60$52.71449,327 shs$2.87 billion
04/15/2024$52.99$53.37
+0.72%		$53.51$52.30608,803 shs$2.88 billion
04/12/2024$54.07$52.99
-2.00%		$54.26$52.75382,780 shs$2.86 billion
04/11/2024$55.24$54.07
-2.12%		$55.90$53.93378,837 shs$2.92 billion
04/10/2024$55.84$55.24
-1.07%		$55.67$54.35533,397 shs$2.98 billion
04/09/2024$54.70$55.84
+2.08%		$56.14$54.83900,546 shs$3.01 billion
04/08/2024$53.94$54.70
+1.41%		$54.81$53.20806,696 shs$2.95 billion
04/05/2024$53.24$53.94
+1.31%		$55.03$52.82896,784 shs$2.91 billion
04/04/2024$53.94$53.24
-1.30%		$54.32$53.00431,313 shs$2.87 billion
04/03/2024$54.32$53.94
-0.70%		$55.18$52.90356,207 shs$2.91 billion
04/02/2024$55.16$54.32
-1.52%		$54.66$53.76375,159 shs$2.93 billion
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$55.94$55.16
-1.39%		$56.34$54.96415,173 shs$2.98 billion
03/29/2024$55.94$55.94$56.72$55.86409,467 shs$3.02 billion
03/28/2024$55.87$55.94
+0.13%		$56.71$55.86409,467 shs$3.02 billion
03/27/2024$54.39$55.87
+2.72%		$56.32$54.63416,464 shs$3.01 billion
03/26/2024$54.42$54.39
-0.06%		$55.36$54.28811,121 shs$2.93 billion
03/25/2024$55.98$54.42
-2.79%		$56.44$54.35393,855 shs$2.94 billion
03/22/2024$56.28$55.98
-0.53%		$56.56$55.52519,751 shs$3.02 billion
03/21/2024$56.63$56.28
-0.62%		$57.08$55.971.40 million shs$3.04 billion
03/20/2024$50.34$56.63
+12.50%		$57.12$51.252.14 million shs$3.06 billion
03/19/2024$50.76$50.34
-0.83%		$50.95$50.04479,979 shs$2.72 billion
03/18/2024$50.60$50.76
+0.32%		$50.84$49.70451,454 shs$2.74 billion
03/15/2024$51.12$50.60
-1.02%		$51.20$50.05780,835 shs$2.73 billion
03/14/2024$52.28$51.12
-2.22%		$52.41$50.69624,945 shs$2.76 billion
03/13/2024$51.98$52.28
+0.58%		$52.89$51.61481,510 shs$2.82 billion
03/12/2024$52.60$51.98
-1.18%		$52.21$51.14766,844 shs$2.80 billion
03/11/2024$53.73$52.60
-2.10%		$54.18$52.50566,949 shs$2.84 billion
03/08/2024$53.94$53.73
-0.39%		$54.83$53.20497,495 shs$2.90 billion
03/07/2024$53.26$53.94
+1.28%		$54.57$53.32889,499 shs$2.91 billion
03/06/2024$52.38$53.26
+1.68%		$54.14$50.983.38 million shs$2.87 billion
03/05/2024$55.85$52.38
-6.21%		$55.12$52.302.27 million shs$2.83 billion
03/04/2024$55.24$55.85
+1.10%		$55.99$54.00328,769 shs$3.01 billion
03/01/2024$54.81$55.24
+0.78%		$55.97$54.26531,793 shs$2.98 billion
02/29/2024$55.09$54.81
-0.51%		$56.06$54.56397,577 shs$2.95 billion
02/28/2024$55.90$55.09
-1.45%		$55.74$54.871.46 million shs$2.97 billion
02/27/2024$55.97$55.90
-0.13%		$56.31$55.68282,509 shs$3.01 billion

Related Companies:
This page (NASDAQ:LIVN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders