LivaNova PLC (LIVN) Historical Stock Data
55.14 ↑1.13 (2.09%)
As of April 23, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, LIVN is up 0.17% a day on average. There have been 14 days where LivaNova PLC closed green and 16 days where LIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 52.33 | 54.01 | ↑$1.68 (3.21%) | 51.80 | 54.55 | 733.74K |
| 2024-04-19 | 52.44 | 52.33 | ↓$0.11 (-0.21%) | 51.83 | 52.93 | 451.75K |
| 2024-04-18 | 52.12 | 52.76 | ↑$0.64 (1.23%) | 51.71 | 52.89 | 537.42K |
| 2024-04-17 | 53.46 | 51.87 | ↓$1.59 (-2.97%) | 51.87 | 53.46 | 484.96K |
| 2024-04-16 | 52.98 | 53.18 | ↑$0.20 (0.38%) | 52.71 | 53.60 | 449.33K |
| 2024-04-15 | 53.36 | 53.37 | ↑$0.01 (0.02%) | 52.30 | 53.51 | 744.10K |
| 2024-04-12 | 53.71 | 52.99 | ↓$0.72 (-1.34%) | 52.75 | 54.26 | 382.78K |
| 2024-04-11 | 55.36 | 54.07 | ↓$1.29 (-2.33%) | 53.93 | 55.90 | 378.84K |
| 2024-04-10 | 54.42 | 55.24 | ↑$0.82 (1.51%) | 54.35 | 55.67 | 533.40K |
| 2024-04-09 | 54.83 | 55.84 | ↑$1.01 (1.84%) | 54.83 | 56.14 | 0.90M |
| 2024-04-08 | 53.87 | 54.70 | ↑$0.83 (1.54%) | 53.15 | 54.81 | 806.70K |
| 2024-04-05 | 52.89 | 53.94 | ↑$1.05 (1.99%) | 52.82 | 55.03 | 0.93M |
| 2024-04-04 | 54.32 | 53.24 | ↓$1.08 (-1.99%) | 53.00 | 54.32 | 431.31K |
| 2024-04-03 | 53.98 | 53.94 | ↓$0.04 (-0.07%) | 52.90 | 55.18 | 356.21K |
| 2024-04-02 | 54.27 | 54.32 | ↑$0.05 (0.09%) | 53.76 | 54.66 | 375.16K |
| 2024-04-01 | 55.76 | 55.16 | ↓$0.60 (-1.08%) | 54.96 | 56.34 | 415.17K |
| 2024-03-28 | 55.86 | 55.94 | ↑$0.08 (0.14%) | 55.86 | 56.72 | 409.47K |
| 2024-03-27 | 54.69 | 55.87 | ↑$1.18 (2.16%) | 54.63 | 56.32 | 416.46K |
| 2024-03-26 | 54.83 | 54.39 | ↓$0.44 (-0.80%) | 54.28 | 55.36 | 811.12K |
| 2024-03-25 | 56.17 | 54.42 | ↓$1.75 (-3.12%) | 54.35 | 56.44 | 393.86K |
| 2024-03-22 | 56.37 | 55.98 | ↓$0.39 (-0.69%) | 55.52 | 56.56 | 519.75K |
| 2024-03-21 | 56.80 | 56.28 | ↓$0.52 (-0.92%) | 55.97 | 57.08 | 1.44M |
| 2024-03-20 | 51.25 | 56.63 | ↑$5.38 (10.50%) | 51.22 | 57.18 | 2.14M |
| 2024-03-19 | 50.63 | 50.34 | ↓$0.29 (-0.57%) | 50.04 | 50.95 | 479.98K |
| 2024-03-18 | 50.54 | 50.76 | ↑$0.22 (0.44%) | 49.70 | 50.84 | 576.73K |
| 2024-03-15 | 50.68 | 50.60 | ↓$0.08 (-0.16%) | 50.04 | 51.20 | 780.84K |
| 2024-03-14 | 52.41 | 51.12 | ↓$1.29 (-2.46%) | 50.69 | 52.41 | 630.90K |
| 2024-03-13 | 51.67 | 52.28 | ↑$0.61 (1.18%) | 51.61 | 52.89 | 481.65K |
| 2024-03-12 | 52.12 | 51.98 | ↓$0.14 (-0.27%) | 51.14 | 52.21 | 766.84K |
| 2024-03-11 | 53.75 | 52.60 | ↓$1.15 (-2.14%) | 52.50 | 54.21 | 566.95K |
Create an account or log in to view more rows.
$LIVN take us to the moon
lets goooooo
$LIVN HOLDING LONG AND STRONG!!!
$LIVN Don't hold!!! Buy it
$LIVN bought more
$LIVN HERE WE GO
$LIVN hint hint this is when you buy a few
$LIVN It's coming
load 'em up.
$LIVN when is earnings
$LIVN How can this stock move so little? Damn
$LIVN oversold