LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$47.68 +0.06 (+0.13%)
Closing price 02/14/2025 04:00 PM Eastern
Extended Trading
$47.68 +0.01 (+0.01%)
As of 02/14/2025 05:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LivaNova Stock Price Performance

5 Day
Performance
-1.71%
1 Month
Performance
+0.10%
3 Month
Performance
-8.48%
6 Month
Performance
+3.03%
Year-To-Date
Performance
+2.96%
1 Year
Performance
-4.72%
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 Saturday, February, 15, 2025

LivaNova Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/14/2025$47.62$47.68
+0.13%
$49.96$47.52340,655 shs$2.59 billion
02/13/2025$47.65$47.62
-0.06%
$48.74$47.10313,371 shs$2.59 billion
02/12/2025$47.83$47.65
-0.38%
$47.72$46.87327,505 shs$2.59 billion
02/11/2025$48.51$47.83
-1.40%
$49.90$47.75335,026 shs$2.60 billion
02/10/2025$47.82$48.51
+1.44%
$48.57$47.64542,086 shs$2.63 billion
02/07/2025$47.97$47.82
-0.31%
$48.42$47.60562,307 shs$2.60 billion
02/06/2025$48.72$47.97
-1.54%
$48.76$47.48302,716 shs$2.60 billion
02/05/2025$48.25$48.72
+0.97%
$49.06$48.01266,410 shs$2.65 billion
02/04/2025$48.06$48.25
+0.40%
$48.86$48.00271,683 shs$2.62 billion
02/03/2025$49.95$48.06
-3.78%
$49.54$48.06391,046 shs$2.61 billion
01/31/2025$50.64$49.95
-1.36%
$51.08$49.82598,187 shs$2.71 billion
01/30/2025$50.73$50.64
-0.18%
$52.08$50.61351,584 shs$2.75 billion
01/29/2025$50.53$50.73
+0.40%
$50.94$50.27310,284 shs$2.75 billion
01/28/2025$49.53$50.53
+2.02%
$51.65$49.67612,180 shs$2.74 billion
01/27/2025$48.15$49.53
+2.87%
$50.45$47.90604,033 shs$2.69 billion
01/24/2025$48.82$48.15
-1.37%
$48.97$47.75833,230 shs$2.61 billion
01/23/2025$48.65$48.82
+0.35%
$49.23$48.35486,916 shs$2.65 billion
01/22/2025$49.21$48.65
-1.14%
$49.46$48.23407,487 shs$2.64 billion
01/21/2025$48.30$49.21
+1.88%
$49.26$48.41324,576 shs$2.67 billion
01/20/2025$48.30$48.30$48.70$47.99550,520 shs$2.62 billion
01/17/2025$47.98$48.30
+0.67%
$48.70$47.99550,520 shs$2.62 billion
01/16/2025$47.63$47.98
+0.73%
$48.13$47.23409,756 shs$2.61 billion
01/15/2025$47.63$47.63$48.73$47.55554,533 shs$2.59 billion
01/14/2025$47.27$47.63
+0.76%
$48.18$47.05639,459 shs$2.59 billion

This page (NASDAQ:LIVN) was last updated on 2/15/2025 by MarketBeat.com Staff
From Our Partners