LivaNova PLC (LIVN) Historical Stock Data

56.16 ↑0.79 (1.43%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, LIVN is up 0.20% a day on average. There have been 15 days where LivaNova PLC closed green and 15 days where LIVN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3053.2655.37↑$2.11 (3.96%)52.3855.46347.58K
2022-11-2952.1752.93↑$0.76 (1.46%)52.1753.08183.88K
2022-11-2853.5352.40↓$1.13 (-2.11%)51.9153.94296.70K
2022-11-2553.4953.67↑$0.18 (0.34%)53.3453.9977.52K
2022-11-2353.8553.72↓$0.13 (-0.24%)52.8654.71217.71K
2022-11-2252.6553.62↑$0.97 (1.84%)51.2855.42309.77K
2022-11-2152.5552.68↑$0.13 (0.25%)52.4854.07231.71K
2022-11-1853.1053.04↓$0.06 (-0.11%)51.4453.70458.75K
2022-11-1750.6752.13↑$1.46 (2.88%)50.0252.66307.24K
2022-11-1653.5051.35↓$2.15 (-4.02%)51.0653.78336.38K
2022-11-1551.8253.56↑$1.74 (3.36%)50.6353.78693.08K
2022-11-1451.8250.15↓$1.67 (-3.22%)50.0152.06223.73K
2022-11-1150.8752.11↑$1.24 (2.44%)50.8452.21384.65K
2022-11-1050.7550.82↑$0.07 (0.14%)50.6151.84466.07K
2022-11-0948.2848.71↑$0.43 (0.89%)47.3349.14256.71K
2022-11-0849.8148.63↓$1.18 (-2.37%)47.8549.81533.94K
2022-11-0748.5449.83↑$1.29 (2.66%)47.6850.09443.28K
2022-11-0448.8347.89↓$0.94 (-1.93%)47.2250.18389.34K
2022-11-0347.2347.81↑$0.58 (1.23%)46.5148.29382.61K
2022-11-0246.6148.20↑$1.59 (3.41%)46.6149.86725.41K
2022-11-0148.3546.76↓$1.59 (-3.29%)46.6348.35691.31K
2022-10-3147.5947.10↓$0.49 (-1.03%)45.4747.59597.67K
2022-10-2848.1947.50↓$0.69 (-1.43%)47.2849.12610.14K
2022-10-2748.8348.20↓$0.63 (-1.29%)47.6849.23259.36K
2022-10-2648.1248.73↑$0.61 (1.27%)47.8149.95448.46K
2022-10-2545.1747.51↑$2.34 (5.18%)44.9048.04378.62K
2022-10-2445.7744.99↓$0.78 (-1.70%)44.9246.31345.40K
2022-10-2145.8645.72↓$0.14 (-0.31%)44.9646.28357.66K
2022-10-2046.3445.73↓$0.61 (-1.32%)45.6747.44385.81K
2022-10-1946.7046.22↓$0.48 (-1.03%)45.6247.06286.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$LIVN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
MyToiletBroke

$LIVN I'm not afraid.
I'm long
And I'm strong..........

0 Like Report