Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free LIVN Stock Alerts
$55.41
+0.31 (+0.56%)
(As of 02:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LivaNova Stock Price Performance

5 Day
Performance
+5.58%
1 Month
Performance
+1.58%
3 Month
Performance
+11.53%
6 Month
Performance
+17.25%
Year-To-Date
Performance
+6.78%
1 Year
Performance
+14.65%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

LIVN Stock Chart for Friday, April, 26, 2024

LIVN Chart by TradingView

LivaNova Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
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
02/26/2024$57.12$55.97
-2.01%		$57.46$55.93434,974 shs$3.02 billion
02/23/2024$56.24$57.12
+1.56%		$57.50$55.12708,803 shs$3.08 billion
02/22/2024$56.82$56.24
-1.02%		$57.27$55.32626,238 shs$3.03 billion
02/21/2024$52.60$56.82
+8.02%		$57.80$55.501.49 million shs$3.06 billion
02/20/2024$49.88$52.60
+5.45%		$52.60$50.921.09 million shs$2.83 billion
02/19/2024$49.88$49.88$50.24$49.42333,300 shs$2.69 billion
02/16/2024$50.04$49.88
-0.32%		$50.24$49.42330,931 shs$2.69 billion
02/15/2024$48.75$50.04
+2.65%		$50.16$48.84380,536 shs$2.70 billion
02/14/2024$48.90$48.75
-0.31%		$49.81$47.79516,360 shs$2.63 billion
02/13/2024$50.70$48.90
-3.55%		$50.25$48.46487,785 shs$2.63 billion
02/12/2024$50.52$50.70
+0.36%		$50.99$49.94247,053 shs$2.73 billion
02/09/2024$50.71$50.52
-0.37%		$50.89$49.73344,662 shs$2.72 billion
02/08/2024$49.49$50.71
+2.47%		$50.72$49.06396,665 shs$2.73 billion
02/07/2024$49.91$49.49
-0.84%		$50.06$49.09386,498 shs$2.67 billion
02/06/2024$48.60$49.91
+2.70%		$50.13$48.76320,020 shs$2.69 billion
02/05/2024$48.96$48.60
-0.74%		$49.01$48.07324,014 shs$2.62 billion
02/02/2024$49.44$48.96
-0.97%		$49.18$48.46221,118 shs$2.64 billion
02/01/2024$48.68$49.44
+1.56%		$49.68$47.99313,454 shs$2.66 billion
01/31/2024$49.75$48.68
-2.15%		$50.43$48.48387,402 shs$2.62 billion
01/30/2024$50.46$49.75
-1.41%		$50.32$49.71201,674 shs$2.68 billion
01/29/2024$49.54$50.46
+1.86%		$50.56$48.96445,169 shs$2.72 billion
01/26/2024$49.94$49.54
-0.80%		$50.16$49.45368,824 shs$2.67 billion
01/25/2024$48.94$49.94
+2.04%		$50.00$48.75535,405 shs$2.69 billion

Related Companies:
This page (NASDAQ:LIVN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets