Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

→ Secret energy grid to power millions of homes (From Porter & Company) (Ad)
Free LIVN Stock Alerts
$53.38
+0.58 (+1.10%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

LivaNova Stock Price Performance

5 Day
Performance
-11.31%
1 Month
Performance
-14.47%
3 Month
Performance
-0.65%
6 Month
Performance
+14.97%
Year-To-Date
Performance
+3.17%
1 Year
Performance
+12.43%
Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

LIVN Stock Chart for Saturday, June, 8, 2024

LIVN Chart by TradingView

LivaNova Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$52.80$53.38
+1.10%		$55.70$52.611.31 million shs$2.89 billion
06/06/2024$60.03$52.80
-12.04%		$55.02$49.823.09 million shs$2.86 billion
06/05/2024$60.50$60.03
-0.78%		$61.40$59.59336,483 shs$3.25 billion
06/04/2024$60.19$60.50
+0.52%		$60.88$59.74282,713 shs$3.28 billion
06/03/2024$61.07$60.19
-1.44%		$61.32$59.73427,244 shs$3.26 billion
05/31/2024$60.83$61.07
+0.39%		$61.45$60.16289,945 shs$3.31 billion
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
05/30/2024$60.47$60.83
+0.60%		$61.94$60.28301,138 shs$3.29 billion
05/29/2024$60.04$60.47
+0.72%		$60.80$59.51331,605 shs$3.27 billion
05/28/2024$59.60$60.04
+0.74%		$60.17$59.36428,926 shs$3.25 billion
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
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
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
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

Related Companies:
This page (NASDAQ:LIVN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored