Dark

LIVN
LivaNova PLC
stock NASDAQ

At Close

Jul 3, 2025 12:59:58 PM EDT

46.07USD-0.022%(-0.01)243,250

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:09:30 AM EDT

45.71USD-0.803%(-0.37)600

After-hours

Jul 2, 2025 4:00:30 PM EDT

46.08USD-0.076%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	46.41	46.4950	45.8900	46.130	+0.109%	243,250	0.000%
2025-07-02	45.57	46.2200	45.3000	46.080	+0.721%	436,171	+0.109%
2025-07-01	44.64	46.2950	44.6400	45.750	+1.622%	471,611	+0.831%
2025-06-30	45.78	46.1651	44.2800	45.020	-1.596%	706,339	+2.466%
2025-06-27	45.78	46.1300	45.1500	45.750	-0.109%	703,642	+0.831%
2025-06-26	45.80	46.9199	45.5100	45.800	-0.153%	308,949	+0.721%
2025-06-25	45.91	46.3800	45.5950	45.870	-0.348%	359,342	+0.567%
2025-06-24	46.04	46.2350	45.0883	46.030	+1.009%	429,794	+0.217%
2025-06-23	45.34	45.8025	44.6200	45.570	+0.132%	466,773	+1.229%
2025-06-20	45.70	46.4900	44.8250	45.510	+0.753%	910,276	+1.362%
2025-06-18	44.32	45.4725	44.0100	45.170	+1.849%	669,960	+2.125%
2025-06-17	45.00	45.2800	44.1900	44.350	-2.527%	472,783	+4.014%
2025-06-16	45.86	46.3800	45.3000	45.500	-0.568%	409,159	+1.385%
2025-06-13	46.05	46.4700	45.6300	45.760	-1.866%	417,134	+0.809%
2025-06-12	46.39	46.7800	46.3300	46.630	-0.150%	453,668	-1.072%
2025-06-11	47.46	47.8800	46.4950	46.700	-1.891%	1,019,621	-1.221%
2025-06-10	46.45	47.7700	46.3400	47.600	+2.808%	675,062	-3.088%
2025-06-09	46.04	46.6400	45.8200	46.300	+0.762%	783,047	-0.367%
2025-06-06	45.22	46.1100	45.2200	45.950	+2.453%	932,281	+0.392%
2025-06-05	44.53	45.0100	44.1400	44.850	+0.832%	580,397	+2.854%
2025-06-04	44.21	44.5300	43.8650	44.480	+0.862%	470,485	+3.710%
2025-06-03	43.47	44.1475	42.9781	44.100	+1.589%	623,155	+4.603%
2025-06-02	43.09	43.5300	42.7900	43.410	+0.370%	636,733	+6.266%
2025-05-30	43.02	43.6050	42.4400	43.250	+0.185%	596,572	+6.659%
2025-05-29	42.94	43.4400	42.5400	43.170	+0.888%	589,200	+6.857%
2025-05-28	43.77	44.1300	42.7100	42.790	-2.794%	513,429	+7.806%
2025-05-27	42.52	44.0300	42.5200	44.020	+5.110%	797,057	+4.793%
2025-05-23	42.77	42.9800	41.7250	41.880	-3.011%	602,740	+10.148%
2025-05-22	43.42	43.6200	42.8050	43.180	-1.099%	677,238	+6.832%
2025-05-21	44.38	44.6650	43.5100	43.660	-2.718%	652,610	+5.657%
2025-05-20	44.87	45.2900	44.3800	44.880	+2.070%	742,615	+2.785%
2025-05-19	43.87	44.3400	43.6800	43.970	-0.968%	476,361	+4.912%
2025-05-16	43.86	44.5650	43.8000	44.400	+1.324%	517,238	+3.896%
2025-05-15	43.57	43.9800	43.0800	43.820	+0.620%	718,998	+5.272%
2025-05-14	43.84	44.2893	43.4800	43.550	-1.158%	773,346	+5.924%
2025-05-13	45.04	45.1900	44.0310	44.060	-2.587%	931,464	+4.698%
2025-05-12	45.76	45.7709	44.6300	45.230	+2.655%	1,445,006	+1.990%
2025-05-09	44.07	44.9800	43.8800	44.060	-0.023%	1,063,416	+4.698%
2025-05-08	44.23	44.6050	43.2400	44.070	+1.310%	1,214,991	+4.674%
2025-05-07	39.42	44.0000	39.3600	43.500	+23.720%	3,152,454	+6.046%
2025-05-06	36.05	36.3100	35.0000	35.160	-3.087%	2,386,957	+31.200%
2025-05-05	36.53	36.9900	36.2400	36.280	-1.359%	1,344,505	+27.150%
2025-05-02	36.90	37.9500	36.6850	36.780	-0.027%	925,924	+25.421%
2025-05-01	37.00	37.0800	36.3400	36.790	-0.568%	679,795	+25.387%
2025-04-30	37.39	37.6100	36.7300	37.000	-1.753%	679,376	+24.676%
2025-04-29	36.53	37.9400	36.5300	37.660	+0.400%	492,611	+22.491%
2025-04-28	37.32	37.7400	36.9400	37.510	+0.671%	507,090	+22.981%
2025-04-25	37.11	37.2900	36.7100	37.260	0.000%	409,635	+23.806%
2025-04-24	36.47	37.3800	36.0200	37.260	+2.560%	471,369	+23.806%
2025-04-23	36.30	37.3050	36.1500	36.330	+2.453%	590,173	+26.975%
2025-04-22	35.09	35.5700	34.7500	35.460	+2.456%	390,562	+30.090%
2025-04-21	35.27	35.2700	34.2400	34.610	-2.726%	529,490	+33.285%
2025-04-17	34.13	35.6900	34.0000	35.580	+1.454%	614,570	+29.651%
2025-04-16	34.78	35.5400	34.2000	35.070	+0.776%	498,045	+31.537%
2025-04-15	35.41	35.8850	34.6600	34.800	-1.861%	545,986	+32.557%
2025-04-14	34.60	35.7200	34.1650	35.460	+4.417%	694,757	+30.090%
2025-04-11	34.29	35.6700	32.6450	33.960	-0.527%	942,766	+35.836%
2025-04-10	35.01	35.3100	33.4700	34.140	-4.423%	671,016	+35.120%
2025-04-09	33.34	35.7200	32.4800	35.720	+5.524%	1,966,943	+29.143%
2025-04-08	37.50	37.5000	33.4100	33.850	-4.379%	1,002,279	+36.278%
2025-04-07	35.00	37.1100	34.0300	35.400	-1.530%	1,382,784	+30.311%
2025-04-04	36.18	36.4800	35.2400	35.950	-4.082%	1,262,294	+28.317%
2025-04-03	38.28	38.5000	37.1900	37.480	-5.114%	856,112	+23.079%
2025-04-02	38.59	39.7400	38.4700	39.500	+1.204%	492,975	+16.785%
2025-04-01	39.18	39.3600	38.5900	39.030	-0.636%	532,227	+18.191%
2025-03-31	38.74	39.5300	38.5300	39.280	+0.383%	613,672	+17.439%
2025-03-28	39.48	39.6300	39.0300	39.130	-1.237%	320,232	+17.889%
2025-03-27	39.73	40.3000	39.3900	39.620	-0.702%	487,665	+16.431%
2025-03-26	40.06	40.0900	39.5550	39.900	-0.050%	356,694	+15.614%
2025-03-25	40.32	40.7600	39.5900	39.920	-1.115%	439,465	+15.556%
2025-03-24	40.08	40.8900	40.0800	40.370	+2.254%	577,775	+14.268%
2025-03-21	39.91	40.2450	39.1600	39.480	-2.350%	1,079,578	+16.844%
2025-03-20	40.48	41.0200	39.8600	40.430	-1.004%	688,370	+14.098%
2025-03-19	40.40	40.9000	40.2450	40.840	+1.064%	680,326	+12.953%
2025-03-18	41.11	41.4350	40.0800	40.410	-2.415%	608,186	+14.155%
2025-03-17	39.50	41.7150	39.4400	41.410	+5.530%	1,125,370	+11.398%
2025-03-14	38.78	39.4750	38.7250	39.240	+1.763%	498,260	+17.559%
2025-03-13	38.99	39.2700	38.4000	38.560	-1.305%	519,720	+19.632%
2025-03-12	39.18	39.5100	38.5300	39.070	+0.026%	940,468	+18.070%
2025-03-11	37.13	39.2000	37.0500	39.060	+5.511%	1,298,753	+18.100%
2025-03-10	39.10	39.3050	36.8500	37.020	-5.489%	1,174,984	+24.608%
2025-03-07	39.85	40.4200	38.9100	39.170	-2.051%	1,031,492	+17.769%
2025-03-06	40.47	41.1400	39.4200	39.990	-2.153%	1,007,750	+15.354%
2025-03-05	41.91	42.7500	40.6800	40.870	-1.660%	684,879	+12.870%
2025-03-04	41.41	42.5950	41.2950	41.560	-0.384%	634,829	+10.996%
2025-03-03	42.23	42.3200	41.0636	41.720	+0.216%	568,039	+10.570%
2025-02-28	41.05	41.6700	40.6700	41.630	+1.710%	795,320	+10.810%
2025-02-27	41.45	41.8200	40.6600	40.930	-1.255%	819,561	+12.705%
2025-02-26	41.01	42.3800	40.3700	41.450	-0.600%	1,580,582	+11.291%
2025-02-25	46.89	47.4850	40.5100	41.700	-15.758%	2,798,674	+10.624%
2025-02-24	47.51	49.7950	47.2900	49.500	+4.342%	1,272,422	-6.808%
2025-02-21	48.16	48.4000	47.2400	47.440	-1.146%	471,888	-2.761%
2025-02-20	47.36	48.2050	47.2850	47.990	+1.010%	458,056	-3.876%
2025-02-19	46.96	47.5400	46.7500	47.510	+0.635%	534,036	-2.905%
2025-02-18	47.63	47.8950	46.8600	47.210	-0.986%	445,152	-2.288%
2025-02-14	48.37	49.9600	47.5200	47.680	+0.126%	267,580	-3.251%
2025-02-13	48.03	48.7356	47.1000	47.620	-0.063%	299,207	-3.129%
2025-02-12	47.39	47.7200	46.8700	47.650	-0.376%	324,622	-3.190%
2025-02-11	49.26	49.9000	47.7450	47.830	-1.402%	327,641	-3.554%
2025-02-10	47.94	48.5700	47.6400	48.510	+1.443%	534,871	-4.906%
2025-02-07	48.07	48.4200	47.5950	47.820	-0.313%	544,020	-3.534%
2025-02-06	48.64	48.7600	47.4800	47.970	-1.539%	296,607	-3.836%
2025-02-05	48.36	49.0600	48.0100	48.720	+0.974%	257,813	-5.316%
2025-02-04	48.00	48.8600	48.0000	48.250	+0.395%	253,406	-4.394%
2025-02-03	49.15	49.5400	48.0600	48.060	-3.784%	385,749	-4.016%
2025-01-31	50.31	51.0800	49.8150	49.950	-1.363%	582,886	-7.648%
2025-01-30	51.00	52.0800	50.6100	50.640	-0.177%	349,711	-8.906%
2025-01-29	50.34	50.9400	50.2700	50.730	+0.396%	304,566	-9.068%
2025-01-28	49.75	51.6450	49.6700	50.530	+2.019%	604,771	-8.708%
2025-01-27	48.24	50.4500	47.9000	49.530	+2.866%	596,335	-6.865%
2025-01-24	48.52	48.9700	47.7500	48.150	-1.372%	820,425	-4.195%
2025-01-23	48.62	49.2250	48.3450	48.820	+0.349%	474,826	-5.510%
2025-01-22	48.86	49.4550	48.2250	48.650	-1.138%	403,560	-5.180%
2025-01-21	48.68	49.2584	48.4100	49.210	+1.884%	316,425	-6.259%
2025-01-17	48.36	48.7000	47.9900	48.300	+0.667%	531,222	-4.493%
2025-01-16	47.55	48.1300	47.2300	47.980	+0.735%	380,831	-3.856%
2025-01-15	48.41	48.7300	47.5500	47.630	0.000%	456,221	-3.149%
2025-01-14	47.54	48.1800	47.0450	47.630	+0.655%	607,957	-3.149%
2025-01-13	46.55	47.5300	46.0200	47.320	+1.414%	523,269	-2.515%
2025-01-10	47.35	47.9000	46.3300	46.660	-2.873%	316,801	-1.136%
2025-01-08	46.81	48.1300	46.7700	48.040	+2.148%	363,614	-3.976%
2025-01-07	47.58	47.7900	46.5500	47.030	-1.094%	386,279	-1.914%
2025-01-06	47.18	48.1800	47.1200	47.550	+0.592%	346,144	-2.986%
2025-01-03	46.75	47.4300	46.3000	47.270	+1.329%	298,765	-2.412%
2025-01-02	46.74	47.9200	46.3450	46.650	+0.734%	342,700	-1.115%
2024-12-31	45.99	46.5200	45.7500	46.310	+1.335%	259,167	-0.389%
2024-12-30	46.40	46.4000	45.6800	45.700	-1.847%	316,907	+0.941%
2024-12-27	46.76	47.0800	46.0900	46.560	-1.062%	380,203	-0.924%
2024-12-26	46.66	47.2500	46.2900	47.060	+0.663%	319,243	-1.976%
2024-12-24	47.15	47.1500	46.6100	46.750	-0.511%	132,008	-1.326%
2024-12-23	47.45	47.5500	46.4400	46.990	-1.261%	398,742	-1.830%
2024-12-20	47.03	49.3200	47.0300	47.590	+0.211%	1,150,479	-3.068%
2024-12-19	47.78	47.8000	45.9500	47.490	-0.210%	663,872	-2.864%
2024-12-18	50.10	50.1000	47.5550	47.590	-4.706%	561,981	-3.068%
2024-12-17	49.89	50.7950	49.4900	49.940	-0.419%	534,592	-7.629%
2024-12-16	51.25	51.5150	49.6401	50.150	-2.621%	517,819	-8.016%
2024-12-13	51.97	52.2800	51.0350	51.500	-1.171%	511,874	-10.427%
2024-12-12	51.27	52.7000	51.1500	52.110	+1.204%	820,450	-11.476%
2024-12-11	50.13	51.6600	50.1300	51.490	+2.898%	863,115	-10.410%
2024-12-10	50.00	50.4550	49.5500	50.040	+0.120%	446,430	-7.814%
2024-12-09	49.85	50.5800	49.6200	49.980	+0.543%	543,943	-7.703%
2024-12-06	50.51	50.8500	49.2900	49.710	-1.564%	501,317	-7.202%
2024-12-05	50.98	51.2850	50.2500	50.500	-1.348%	493,380	-8.653%
2024-12-04	51.62	51.9700	51.0200	51.190	-0.833%	479,643	-9.885%
2024-12-03	52.12	52.3000	51.3100	51.620	-1.281%	403,017	-10.635%
2024-12-02	52.42	52.5900	51.9300	52.290	-0.400%	377,191	-11.780%
2024-11-29	53.00	53.3450	52.1000	52.500	+0.038%	261,930	-12.133%
2024-11-27	50.57	52.6600	50.5700	52.480	+3.531%	467,104	-12.100%
2024-11-26	51.62	51.6500	50.4900	50.690	-2.048%	480,433	-8.996%
2024-11-25	51.49	52.7300	51.4900	51.750	+0.838%	403,750	-10.860%
2024-11-22	51.65	51.8732	50.5500	51.320	-0.735%	390,325	-10.113%
2024-11-21	50.14	51.8000	49.6600	51.700	+3.297%	578,346	-10.774%
2024-11-20	51.28	51.7500	49.9800	50.050	-2.551%	388,598	-7.832%
2024-11-19	51.95	52.4300	51.2950	51.360	-2.227%	311,051	-10.183%
2024-11-18	51.90	52.8500	51.8700	52.530	+0.825%	528,086	-12.184%
2024-11-15	52.46	52.4600	51.4100	52.100	-0.420%	350,994	-11.459%
2024-11-14	53.55	53.8300	52.2000	52.320	-2.352%	492,902	-11.831%
2024-11-13	52.91	54.1900	52.3500	53.580	+1.094%	410,992	-13.904%
2024-11-12	52.00	55.3200	52.0000	53.000	+2.297%	611,698	-12.962%
2024-11-11	51.71	52.2750	51.1500	51.810	+0.349%	442,305	-10.963%
2024-11-08	51.91	53.1100	51.5100	51.630	-0.673%	326,485	-10.653%
2024-11-07	52.43	53.0800	51.5300	51.980	-0.230%	421,018	-11.254%
2024-11-06	51.69	52.3000	50.1900	52.100	+4.850%	815,381	-11.459%
2024-11-05	48.82	49.7100	48.4800	49.690	+1.387%	621,330	-7.164%
2024-11-04	50.88	50.8800	48.7200	49.010	-4.146%	815,524	-5.876%
2024-11-01	51.21	51.9000	50.2200	51.130	-0.949%	432,498	-9.779%
2024-10-31	51.08	52.3800	50.6900	51.620	+0.545%	512,298	-10.635%
2024-10-30	55.23	57.3498	50.3000	51.340	-3.077%	1,714,858	-10.148%
2024-10-29	53.16	53.6600	52.3800	52.970	-0.357%	673,805	-12.913%
2024-10-28	53.43	53.9200	53.1200	53.160	+0.302%	408,443	-13.224%
2024-10-25	53.24	53.4600	52.8200	53.000	+0.151%	245,126	-12.962%
2024-10-24	53.00	53.8400	52.5750	52.920	-0.151%	518,882	-12.831%
2024-10-23	52.92	53.2600	52.7000	53.000	-0.619%	321,739	-12.962%
2024-10-22	52.73	53.3900	52.4700	53.330	+1.061%	189,979	-13.501%
2024-10-21	53.52	53.7700	52.4800	52.770	-1.493%	397,176	-12.583%
2024-10-18	53.35	53.9800	52.8700	53.570	+0.658%	323,548	-13.888%
2024-10-17	53.39	53.4100	53.0000	53.220	+0.056%	244,508	-13.322%
2024-10-16	53.75	54.5300	53.1200	53.190	-0.894%	261,566	-13.273%
2024-10-15	53.75	54.3500	53.4038	53.670	-0.269%	268,773	-14.049%
2024-10-14	52.63	54.1200	52.2600	53.815	+2.446%	331,649	-14.280%
2024-10-11	52.10	52.7600	52.1000	52.530	+0.767%	210,309	-12.184%
2024-10-10	51.76	52.2000	51.2350	52.130	+0.077%	242,338	-11.510%
2024-10-09	52.05	52.9400	51.6503	52.090	+0.077%	460,578	-11.442%
2024-10-08	52.76	52.9450	52.0200	52.050	-1.196%	203,314	-11.374%
2024-10-07	53.79	53.8000	52.6000	52.680	-2.136%	265,968	-12.434%
2024-10-04	53.88	54.8100	53.2100	53.830	+1.165%	549,189	-14.304%
2024-10-03	53.42	54.1000	53.0400	53.210	-1.023%	602,710	-13.306%
2024-10-02	52.21	54.1500	52.2100	53.760	+2.205%	555,598	-14.193%
2024-10-01	52.39	52.6400	51.3050	52.600	+0.114%	262,103	-12.300%
2024-09-30	52.50	53.0900	51.9400	52.540	+0.038%	327,774	-12.200%
2024-09-27	52.69	53.2450	51.8200	52.520	+0.401%	377,589	-12.167%
2024-09-26	52.28	52.7700	51.9800	52.310	+1.141%	338,317	-11.814%
2024-09-25	51.50	51.9600	51.0300	51.720	+0.466%	419,535	-10.808%
2024-09-24	51.41	51.9150	51.1445	51.480	+0.331%	311,520	-10.392%
2024-09-23	50.80	51.5300	50.5600	51.310	+1.103%	302,828	-10.095%
2024-09-20	51.08	51.1500	50.3100	50.750	-0.937%	809,803	-9.103%
2024-09-19	51.79	52.5600	51.0000	51.230	+0.313%	479,091	-9.955%
2024-09-18	50.68	52.4300	50.5400	51.070	+0.137%	562,256	-9.673%
2024-09-17	50.37	52.2850	50.3500	51.000	+4.530%	848,110	-9.549%
2024-09-16	48.62	49.0600	48.3400	48.790	+0.536%	282,330	-5.452%
2024-09-13	48.78	49.7500	48.3750	48.530	-0.431%	380,116	-4.945%
2024-09-12	47.52	49.0500	46.8700	48.740	+2.719%	543,864	-5.355%
2024-09-11	46.58	47.5200	45.9300	47.450	+0.979%	421,539	-2.782%
2024-09-10	47.18	47.3700	46.4700	46.990	-0.212%	351,112	-1.830%
2024-09-09	47.06	47.8700	46.6800	47.090	+0.064%	450,313	-2.039%
2024-09-06	46.98	47.5300	46.8100	47.060	+0.106%	438,541	-1.976%
2024-09-05	49.05	49.0500	46.8600	47.010	-4.218%	494,799	-1.872%
2024-09-04	49.55	50.0500	48.8100	49.080	-1.008%	335,589	-6.011%
2024-09-03	49.99	50.8100	49.0700	49.580	-1.607%	488,398	-6.958%
2024-08-30	50.38	50.8700	49.9200	50.390	+0.299%	673,725	-8.454%
2024-08-29	48.34	50.3600	47.7700	50.240	+3.930%	725,154	-8.181%
2024-08-28	46.50	50.2200	46.2600	48.340	+3.734%	1,461,862	-4.572%
2024-08-27	46.52	46.8600	46.1100	46.600	-0.064%	348,954	-1.009%
2024-08-26	47.07	47.2300	46.2200	46.630	+0.064%	300,894	-1.072%
2024-08-23	46.17	47.3100	45.8500	46.600	+1.216%	538,387	-1.009%
2024-08-22	46.21	46.5450	45.5800	46.040	-0.562%	373,438	+0.195%
2024-08-21	46.24	46.5300	45.7700	46.300	+0.937%	375,586	-0.367%
2024-08-20	46.00	46.3100	45.4300	45.870	-0.239%	333,442	+0.567%
2024-08-19	46.05	46.2850	45.5100	45.980	-0.130%	508,820	+0.326%
2024-08-16	46.10	46.5600	45.6500	46.040	-0.519%	508,682	+0.195%
2024-08-15	46.47	47.0700	46.1500	46.280	+1.558%	484,586	-0.324%
2024-08-14	44.20	45.7300	44.0400	45.570	+3.030%	898,367	+1.229%
2024-08-13	43.65	44.5200	43.4100	44.230	+1.959%	491,740	+4.296%
2024-08-12	43.93	44.1000	43.1500	43.380	-1.297%	603,282	+6.339%
2024-08-09	45.00	45.4500	43.6850	43.950	-2.333%	749,834	+4.960%
2024-08-08	44.93	45.8300	44.8200	45.000	+0.671%	1,022,766	+2.511%
2024-08-07	45.94	46.4600	44.1700	44.700	-2.444%	824,016	+3.199%
2024-08-06	45.26	46.7800	44.9100	45.820	+1.260%	957,010	+0.677%
2024-08-05	45.21	46.1400	44.1850	45.250	-3.682%	1,144,499	+1.945%
2024-08-02	47.69	48.1000	46.9400	46.980	-2.773%	637,619	-1.809%
2024-08-01	49.86	51.3000	47.7500	48.320	-2.186%	1,066,869	-4.532%
2024-07-31	53.27	53.3600	49.2000	49.400	-3.704%	1,953,546	-6.619%
2024-07-30	51.81	52.9700	49.1300	51.300	-1.893%	1,992,883	-10.078%
2024-07-29	53.68	54.4725	52.2100	52.290	-2.462%	869,843	-11.780%
2024-07-26	53.57	53.9900	53.0300	53.610	+0.299%	390,887	-13.953%
2024-07-25	54.19	54.9300	53.4000	53.450	-0.595%	530,152	-13.695%
2024-07-24	54.50	55.4800	53.6800	53.770	-1.502%	578,388	-14.209%
2024-07-23	54.24	55.5800	53.6700	54.590	+0.608%	570,952	-15.497%
2024-07-22	52.91	54.5000	52.7800	54.260	+2.552%	507,086	-14.983%
2024-07-19	53.42	53.4200	52.1400	52.910	-0.358%	434,125	-12.814%
2024-07-18	54.01	55.1666	52.8400	53.100	-2.408%	323,504	-13.126%
2024-07-17	53.78	54.9900	53.5100	54.410	+0.815%	588,329	-15.218%
2024-07-16	52.24	54.0200	51.6600	53.970	+3.729%	675,703	-14.527%
2024-07-15	51.74	52.0800	50.8500	52.030	+1.167%	475,530	-11.340%
2024-07-12	52.98	53.0100	51.3300	51.430	-1.889%	666,876	-10.305%
2024-07-11	50.66	52.8800	49.9100	52.420	+4.861%	2,729,412	-11.999%
2024-07-10	50.36	50.4600	49.8500	49.990	-0.676%	793,111	-7.722%
2024-07-09	51.50	51.5200	50.2600	50.330	-2.537%	618,101	-8.345%
2024-07-08	52.64	52.6500	51.5100	51.640	-1.582%	457,075	-10.670%
2024-07-05	52.69	53.2300	52.0400	52.470	-0.606%	712,559	-12.083%
2024-07-03	52.89	53.1050	52.5000	52.790	-0.189%	304,971	-12.616%
2024-07-02	54.46	54.4600	52.7500	52.890	-2.919%	544,287	-12.781%
2024-07-01	54.88	55.5400	54.3400	54.480	-0.620%	394,059	-15.327%
2024-06-28	55.27	55.3150	54.4100	54.820	-0.018%	793,435	-15.852%
2024-06-27	54.47	54.8400	53.7400	54.830	+0.661%	311,434	-15.867%
2024-06-26	53.32	54.5200	52.8900	54.470	+1.661%	689,607	-15.311%
2024-06-25	54.34	54.4300	53.3910	53.580	-1.598%	660,406	-13.904%
2024-06-24	56.07	56.0700	54.1400	54.450	-3.045%	979,684	-15.280%
2024-06-21	55.82	56.5550	55.1000	56.160	+0.953%	856,232	-17.860%
2024-06-20	53.23	55.6600	53.1400	55.630	+4.137%	765,714	-17.077%
2024-06-18	52.93	55.0800	52.5401	53.420	+0.888%	563,711	-13.647%
2024-06-17	52.10	53.5700	51.9000	52.950	+0.513%	590,758	-12.880%
2024-06-14	51.60	52.9950	51.6000	52.680	+0.746%	334,695	-12.434%
2024-06-13	52.35	52.9300	51.5900	52.290	-0.985%	484,665	-11.780%
2024-06-12	52.74	53.5400	51.9900	52.810	+2.029%	490,004	-12.649%
2024-06-11	53.20	53.2000	51.2100	51.760	-1.988%	1,027,843	-10.877%
2024-06-10	52.82	53.9900	52.4150	52.810	-1.068%	1,235,178	-12.649%
2024-06-07	52.71	55.7000	52.6100	53.380	+1.098%	1,307,784	-13.582%
2024-06-06	52.63	55.0200	49.8200	52.800	-12.044%	3,065,719	-12.633%
2024-06-05	60.91	61.4000	59.5900	60.030	-0.777%	332,150	-23.155%
2024-06-04	59.92	60.9700	59.7400	60.500	+0.515%	274,208	-23.752%
2024-06-03	60.99	61.3172	59.7300	60.190	-1.441%	414,864	-23.359%
2024-05-31	60.81	61.4450	60.1600	61.070	+0.395%	283,286	-24.464%
2024-05-30	60.35	61.9400	60.2800	60.830	+0.595%	298,482	-24.166%
2024-05-29	59.52	60.8000	59.5050	60.470	+0.716%	320,574	-23.714%
2024-05-28	59.62	60.1650	59.3550	60.040	+0.738%	422,933	-23.168%
2024-05-24	59.42	59.6100	58.7550	59.600	+0.370%	401,569	-22.601%
2024-05-23	60.50	61.3450	58.9450	59.380	-1.965%	345,209	-22.314%
2024-05-22	60.57	61.1100	60.2100	60.570	+0.041%	359,684	-23.840%
2024-05-21	61.27	61.5250	60.1000	60.545	-1.199%	534,379	-23.809%
2024-05-20	61.78	62.0400	61.0903	61.280	-1.097%	287,747	-24.723%
2024-05-17	62.92	62.9500	61.8100	61.960	-1.463%	289,523	-25.549%
2024-05-16	63.19	63.5700	62.8500	62.880	-0.506%	463,675	-26.638%
2024-05-15	61.48	63.5150	61.4800	63.200	+2.881%	457,639	-27.009%
2024-05-14	61.69	62.4400	61.0400	61.430	+0.474%	355,697	-24.906%
2024-05-13	62.27	62.6500	60.9000	61.140	-1.546%	496,113	-24.550%
2024-05-10	61.95	62.5457	61.8100	62.100	+0.242%	268,700	-25.717%
2024-05-09	62.70	63.0000	61.9100	61.950	-0.737%	469,386	-25.537%
2024-05-08	62.74	63.3300	62.2200	62.410	-1.125%	400,017	-26.086%
2024-05-07	62.86	64.0700	62.6100	63.120	+0.831%	672,449	-26.917%
2024-05-06	64.36	64.4750	61.9950	62.600	-2.416%	677,598	-26.310%
2024-05-03	63.44	64.3600	62.2300	64.150	+1.955%	888,917	-28.090%
2024-05-02	62.63	62.9400	60.0700	62.920	+0.479%	1,395,670	-26.685%
2024-05-01	59.90	63.2100	58.6200	62.620	+12.323%	2,491,186	-26.333%
2024-04-30	55.90	56.6000	55.3200	55.750	-0.748%	851,557	-17.256%
2024-04-29	55.67	57.0200	55.4000	56.170	+1.153%	711,900	-17.874%
2024-04-26	55.15	55.7400	54.8200	55.530	+0.780%	544,727	-16.928%
2024-04-25	55.37	55.8400	54.2650	55.100	-1.502%	526,497	-16.279%
2024-04-24	55.14	56.1400	55.0000	55.940	+1.672%	974,113	-17.537%
2024-04-23	53.80	55.3900	53.5800	55.020	+1.870%	642,222	-16.158%
2024-04-22	52.33	54.5500	51.8000	54.010	+3.210%	730,074	-14.590%
2024-04-19	52.44	52.9300	51.8300	52.330	-0.815%	413,998	-11.848%
2024-04-18	52.12	52.8900	51.7100	52.760	+1.716%	517,960	-12.566%
2024-04-17	53.46	53.4600	51.8700	51.870	-2.463%	474,543	-11.066%
2024-04-16	52.98	53.6000	52.7050	53.180	-0.356%	442,730	-13.257%
2024-04-15	53.36	53.5100	52.2950	53.370	+0.717%	603,919	-13.566%
2024-04-12	53.71	54.2600	52.7500	52.990	-1.997%	382,780	-12.946%
2024-04-11	55.36	55.9000	53.9300	54.070	-2.118%	378,837	-14.685%
2024-04-10	54.42	55.6700	54.3500	55.240	-1.074%	533,397	-16.492%
2024-04-09	54.83	56.1400	54.8300	55.840	+2.084%	900,546	-17.389%
2024-04-08	53.87	54.8100	53.1500	54.700	+1.409%	806,696	-15.667%
2024-04-05	52.89	55.0300	52.8200	53.940	+1.315%	931,379	-14.479%
2024-04-04	54.32	54.3200	53.0000	53.240	-1.298%	431,313	-13.355%
2024-04-03	53.98	55.1800	52.9022	53.940	-0.700%	356,207	-14.479%
2024-04-02	54.27	54.6600	53.7600	54.320	-1.523%	375,159	-15.077%
2024-04-01	55.76	56.3350	54.9600	55.160	-1.394%	415,173	-16.371%
2024-03-28	55.86	56.7150	55.8600	55.940	+0.125%	409,467	-17.537%
2024-03-27	54.69	56.3200	54.6300	55.870	+2.721%	416,464	-17.433%
2024-03-26	54.83	55.3600	54.2800	54.390	-0.055%	811,121	-15.187%
2024-03-25	56.17	56.4400	54.3500	54.420	-2.787%	394,030	-15.233%
2024-03-22	56.37	56.5600	55.5200	55.980	-0.533%	519,752	-17.596%
2024-03-21	56.80	57.0800	55.9650	56.280	-0.618%	1,435,391	-18.035%
2024-03-20	51.25	57.1800	51.2200	56.630	+12.495%	2,142,214	-18.541%
2024-03-19	50.63	50.9500	50.0400	50.340	-0.827%	479,979	-8.363%
2024-03-18	50.54	50.8400	49.6950	50.760	+0.316%	576,728	-9.121%
2024-03-15	50.68	51.2000	50.0400	50.600	-1.017%	780,835	-8.834%
2024-03-14	52.41	52.4100	50.6900	51.120	-2.219%	630,896	-9.761%
2024-03-13	51.67	52.8900	51.6100	52.280	+0.577%	481,652	-11.764%
2024-03-12	52.12	52.2100	51.1400	51.980	-1.179%	766,844	-11.254%
2024-03-11	53.75	54.2100	52.5000	52.600	-2.103%	566,950	-12.300%
2024-03-08	54.52	54.8250	53.2000	53.730	-0.389%	579,029	-14.145%
2024-03-07	53.88	54.5650	53.3200	53.940	+1.277%	889,499	-14.479%
2024-03-06	52.38	54.1400	50.9700	53.260	+1.680%	3,381,318	-13.387%
2024-03-05	52.81	55.1200	52.3000	52.380	-6.213%	2,271,788	-11.932%
2024-03-04	55.20	55.9900	54.0000	55.850	+1.104%	329,731	-17.404%
2024-03-01	54.69	55.9700	54.2400	55.240	+0.785%	531,793	-16.492%
2024-02-29	55.75	56.0600	54.5600	54.810	-0.508%	397,777	-15.837%
2024-02-28	55.26	55.7400	54.8700	55.090	-1.449%	1,487,681	-16.264%
2024-02-27	56.31	56.3235	55.6800	55.900	-0.125%	282,509	-17.478%
2024-02-26	56.86	57.4600	55.9300	55.970	-2.013%	434,974	-17.581%
2024-02-23	56.01	57.5500	55.1200	57.120	+1.565%	708,803	-19.240%
2024-02-22	56.78	57.2700	55.3150	56.240	-1.021%	626,373	-17.977%
2024-02-21	55.50	57.8000	55.5000	56.820	+8.023%	1,492,705	-18.814%
2024-02-20	50.92	52.6100	50.8400	52.600	+5.453%	1,094,571	-12.300%
2024-02-16	49.75	50.2400	49.4150	49.880	-0.320%	333,357	-7.518%
2024-02-15	49.26	50.1550	48.8400	50.040	+2.646%	380,536	-7.814%
2024-02-14	49.53	49.8100	47.7900	48.750	-0.307%	516,360	-5.374%
2024-02-13	49.15	50.2500	48.4600	48.900	-3.550%	487,785	-5.665%
2024-02-12	50.33	50.9900	49.9400	50.700	+0.356%	305,653	-9.014%
2024-02-09	50.79	50.8900	49.7300	50.520	-0.375%	344,662	-8.690%
2024-02-08	49.49	50.7200	49.0600	50.710	+2.465%	469,775	-9.032%
2024-02-07	49.93	50.0550	49.0850	49.490	-0.842%	386,498	-6.789%
2024-02-06	48.76	50.1300	48.7600	49.910	+2.695%	320,020	-7.574%
2024-02-05	48.21	49.0051	48.0700	48.600	-0.735%	374,887	-5.082%
2024-02-02	48.67	49.1800	48.4600	48.960	-0.971%	221,118	-5.780%
2024-02-01	48.77	49.6800	47.9850	49.440	+1.561%	313,454	-6.695%
2024-01-31	49.97	50.4300	48.4800	48.680	-2.151%	387,540	-5.238%
2024-01-30	50.15	50.3200	49.7070	49.750	-1.407%	230,673	-7.276%
2024-01-29	49.32	50.5600	48.9600	50.460	+1.857%	445,169	-8.581%
2024-01-26	50.05	50.1600	49.4500	49.540	-0.801%	368,824	-6.883%
2024-01-25	49.73	50.0000	48.7500	49.940	+2.043%	535,405	-7.629%
2024-01-24	51.13	51.1300	48.9200	48.940	-3.547%	455,529	-5.742%
2024-01-23	51.37	51.3700	50.1700	50.740	-0.079%	297,708	-9.086%
2024-01-22	50.66	51.6600	49.9700	50.780	+1.055%	354,862	-9.157%
2024-01-19	50.16	51.9800	49.0200	50.250	+0.560%	397,302	-8.199%
2024-01-18	50.50	50.8000	49.5100	49.970	-0.912%	492,596	-7.685%
2024-01-17	50.15	50.9100	49.8950	50.430	-1.369%	494,564	-8.527%
2024-01-16	50.49	51.4500	50.2100	51.130	-0.117%	330,766	-9.779%
2024-01-12	51.76	52.5600	50.8800	51.190	+0.196%	272,561	-9.885%
2024-01-11	50.78	51.2500	49.7500	51.090	+0.118%	392,906	-9.708%

document.getElementById("l55TWd").onerror = function(){this.style.display='none';}; .dark-mode .BNzBvt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BNzBvt{ color: #333333; background-color: white; border: 2px solid #333333; }LIVNLivaNova PLCstock NASDAQ

LIVN
LivaNova PLC
stock NASDAQ