S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
NASDAQ:LIVN

LivaNova (LIVN) Stock Chart & Stock Price History

$51.62
-1.04 (-1.97%)
(As of 05:19 PM ET)
Compare
Today's Range
$51.50
▼
$52.57
50-Day Range
$52.66
▼
$58.87
52-Week Range
$40.26
▼
$59.86
Volume
316,380 shs
Average Volume
448,626 shs
Market Capitalization
$2.78 billion
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$65.00
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

LivaNova Stock Price Performance

5 Day
Performance
-2.25%
1 Month
Performance
-5.71%
3 Month
Performance
+3.32%
6 Month
Performance
+23.44%
Year-To-Date
Performance
-5.19%
1 Year
Performance
+3.66%
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


LIVN Stock Chart for Tuesday, October, 3, 2023

LIVN Chart by TradingView

LivaNova Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2023$52.88$52.66
-0.42%		$53.61$51.62463,365 shs$2.84 billion
09/29/2023$53.87$52.88
-1.84%		$54.89$52.77503,579 shs$2.85 billion
09/28/2023$53.18$53.87
+1.30%		$54.13$53.20288,181 shs$2.90 billion
09/27/2023$53.38$53.18
-0.37%		$53.89$52.65267,143 shs$2.87 billion
09/26/2023$54.06$53.38
-1.26%		$53.97$53.31315,818 shs$2.88 billion
09/25/2023$54.74$54.06
-1.24%		$54.85$53.88369,900 shs$2.91 billion
09/22/2023$55.79$54.74
-1.88%		$56.04$54.73404,332 shs$2.95 billion
09/21/2023$57.10$55.79
-2.29%		$56.82$55.65240,848 shs$3.01 billion
09/20/2023$57.30$57.10
-0.35%		$57.81$56.82265,343 shs$3.08 billion
09/19/2023$57.62$57.30
-0.56%		$57.99$57.19422,879 shs$3.09 billion
09/18/2023$57.80$57.62
-0.31%		$58.31$57.19309,921 shs$3.10 billion
09/15/2023$56.80$57.80
+1.76%		$57.86$56.50846,565 shs$3.11 billion
09/14/2023$56.98$56.80
-0.32%		$57.52$56.17359,573 shs$3.06 billion
09/13/2023$54.62$56.98
+4.32%		$57.04$54.42537,422 shs$3.07 billion
09/12/2023$54.57$54.62
+0.09%		$54.95$53.86274,303 shs$2.94 billion
09/11/2023$53.64$54.57
+1.73%		$54.93$53.08570,714 shs$2.94 billion
09/08/2023$54.07$53.64
-0.80%		$54.22$52.94211,247 shs$2.89 billion
09/07/2023$54.52$54.07
-0.83%		$54.62$54.01591,400 shs$2.91 billion
09/06/2023$54.41$54.52
+0.20%		$54.60$52.70368,168 shs$2.94 billion
09/05/2023$55.85$54.41
-2.58%		$55.54$54.40271,652 shs$2.93 billion
09/04/2023$55.85$55.85$56.08$55.49169,300 shs$3.01 billion
09/01/2023$55.55$55.85
+0.54%		$56.08$55.49169,324 shs$3.01 billion
08/31/2023$56.12$55.55
-1.02%		$56.65$55.44330,592 shs$2.99 billion
08/30/2023$55.77$56.12
+0.63%		$56.41$55.65263,329 shs$3.02 billion
08/29/2023$55.49$55.77
+0.50%		$55.99$55.03226,348 shs$3.00 billion
08/28/2023$55.73$55.49
-0.43%		$56.72$54.85376,870 shs$2.99 billion
08/25/2023$54.63$55.73
+2.01%		$55.98$54.51273,038 shs$3.00 billion
08/24/2023$54.79$54.63
-0.29%		$55.49$54.41258,657 shs$2.94 billion
08/23/2023$55.30$54.79
-0.92%		$55.61$54.78202,254 shs$2.95 billion
08/22/2023$55.02$55.30
+0.51%		$55.54$55.04274,568 shs$2.98 billion
08/21/2023$54.19$55.02
+1.53%		$55.14$54.21299,615 shs$2.96 billion
08/18/2023$54.41$54.19
-0.40%		$54.27$53.58438,603 shs$2.92 billion
08/17/2023$54.95$54.41
-0.98%		$55.14$54.20348,028 shs$2.93 billion
08/16/2023$55.29$54.95
-0.61%		$55.83$54.84362,264 shs$2.96 billion
08/15/2023$55.75$55.29
-0.83%		$55.88$54.85339,921 shs$2.98 billion
08/14/2023$54.71$55.75
+1.90%		$55.80$54.33299,744 shs$3.00 billion
08/11/2023$55.17$54.71
-0.83%		$54.84$53.99438,088 shs$2.95 billion
08/10/2023$55.39$55.17
-0.40%		$56.04$54.85335,247 shs$2.97 billion
08/09/2023$56.05$55.39
-1.18%		$56.13$54.45365,508 shs$2.98 billion
08/08/2023$57.44$56.05
-2.42%		$57.40$55.84292,246 shs$3.02 billion
08/07/2023$57.09$57.44
+0.61%		$57.59$56.90211,348 shs$3.09 billion
08/04/2023$56.85$57.09
+0.42%		$57.48$56.53265,251 shs$3.08 billion
08/03/2023$57.46$56.85
-1.06%		$57.62$56.76194,914 shs$3.06 billion
08/02/2023$58.56$57.46
-1.88%		$58.49$56.92231,641 shs$3.10 billion
08/01/2023$58.45$58.56
+0.19%		$59.04$57.78465,414 shs$3.16 billion
07/31/2023$57.80$58.45
+1.12%		$59.06$57.67422,635 shs$3.15 billion
07/28/2023$57.31$57.80
+0.85%		$58.00$56.78463,430 shs$3.11 billion
07/27/2023$58.87$57.31
-2.65%		$59.55$57.12600,975 shs$3.08 billion
07/26/2023$53.58$58.87
+9.87%		$59.86$57.212.23 million shs$3.17 billion
07/25/2023$52.93$53.58
+1.23%		$53.95$52.54503,996 shs$2.88 billion
07/24/2023$53.18$52.93
-0.47%		$53.89$52.80439,952 shs$2.85 billion
07/21/2023$52.97$53.18
+0.40%		$53.89$52.63362,389 shs$2.86 billion
07/20/2023$52.14$52.97
+1.59%		$53.34$52.43397,682 shs$2.85 billion
07/19/2023$53.09$52.14
-1.79%		$53.86$51.34519,752 shs$2.80 billion
07/18/2023$52.56$53.09
+1.01%		$53.47$52.45321,232 shs$2.85 billion
07/17/2023$52.60$52.56
-0.08%		$53.13$52.11192,356 shs$2.83 billion
07/14/2023$52.32$52.60
+0.54%		$52.67$51.96230,157 shs$2.83 billion
07/13/2023$53.09$52.32
-1.45%		$54.23$52.30293,349 shs$2.81 billion
07/12/2023$53.04$53.09
+0.09%		$53.81$52.90248,089 shs$2.85 billion
07/11/2023$51.87$53.04
+2.26%		$53.13$51.68391,763 shs$2.85 billion
07/10/2023$51.12$51.87
+1.47%		$52.52$51.00346,936 shs$2.79 billion
07/07/2023$50.12$51.12
+2.00%		$51.25$50.01264,515 shs$2.75 billion
07/06/2023$51.02$50.12
-1.76%		$51.03$50.02486,301 shs$2.69 billion
07/05/2023$50.97$51.02
+0.10%		$51.21$49.93326,669 shs$2.74 billion
07/04/2023$50.97$50.97$51.40$50.59140,616 shs$2.74 billion
07/03/2023$51.43$50.97
-0.89%		$51.40$50.59140,616 shs$2.74 billion

Related Companies:
This page (NASDAQ:LIVN) was last updated on 10/3/2023 by MarketBeat.com Staff

My Account -