LIVN Quote, Trading Chart, LivaNova PLC

home / stock / livn / livn quote

Stock Information
Company Name: LivaNova PLC
Stock Symbol: LIVN
Market: NASDAQ
Website: livanova.com
Menu
LIVN LIVN Quote LIVN Short LIVN News LIVN Articles LIVN Message Board
Get LIVN Alerts

News, Short Squeeze, Breakout and More Instantly...
LIVN Quote
Last:$53.1
Change Percent:0.74%
Open:$54.01
Previous Close:$53.1
High:$55.1666
Low:$52.84
Volume:325,880
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LIVN Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$54.01
Close:$53.1
High:$55.1666
Low:$52.84
Volume:325,880
Date:2024-07-17
Open:$53.78
Close:$54.41
High:$54.99
Low:$53.51
Volume:601,475
Date:2024-07-16
Open:$52.24
Close:$53.97
High:$54.02
Low:$51.66
Volume:699,515
Date:2024-07-15
Open:$51.74
Close:$52.03
High:$52.08
Low:$50.85
Volume:483,204
Date:2024-07-12
Open:$52.98
Close:$51.43
High:$53.01
Low:$51.33
Volume:673,481
Date:2024-07-11
Open:$50.66
Close:$52.42
High:$52.88
Low:$49.91
Volume:2,739,626
Date:2024-07-10
Open:$50.36
Close:$49.99
High:$50.46
Low:$49.85
Volume:795,682
Date:2024-07-09
Open:$51.5
Close:$50.33
High:$51.52
Low:$50.26
Volume:620,707
Date:2024-07-08
Open:$52.64
Close:$51.64
High:$52.65
Low:$51.51
Volume:463,138
Date:2024-07-05
Open:$52.69
Close:$52.47
High:$53.23
Low:$52.04
Volume:727,101
Date:2024-07-04
Open:$52.89
Close:$52.79
High:$53.105
Low:$52.5
Volume:306,338
Date:2024-07-03
Open:$52.89
Close:$52.79
High:$53.105
Low:$52.5
Volume:306,338
Date:2024-07-02
Open:$54.46
Close:$52.89
High:$54.46
Low:$52.75
Volume:546,551
Date:2024-07-01
Open:$54.88
Close:$54.48
High:$55.54
Low:$54.34
Volume:398,187
Date:2024-06-28
Open:$55.27
Close:$54.82
High:$55.315
Low:$54.41
Volume:814,673
Date:2024-06-27
Open:$54.47
Close:$54.83
High:$54.84
Low:$53.74
Volume:313,114
Date:2024-06-26
Open:$53.32
Close:$54.47
High:$54.52
Low:$52.89
Volume:715,737
Date:2024-06-25
Open:$54.34
Close:$53.58
High:$54.43
Low:$53.391
Volume:661,917
Date:2024-06-24
Open:$56.07
Close:$54.45
High:$56.07
Low:$54.14
Volume:984,785
Date:2024-06-21
Open:$55.82
Close:$56.16
High:$56.555
Low:$55.1
Volume:890,285