Get the Stockscreener App
52.53
0.83%
0.43
After Hours:
52.53
Livanova Plc Stock (LIVN) Price History
The historical daily chart and data for Livanova Plc stock (LIVN), show that the latest closing stock price as of November 18, 2024, is $52.53.
- Livanova Plc all-time high stock price is $131.54, occurred on September 12, 2018.
- The lowest Livanova Plc stock price recorded was $33.41 on March 23, 2020. Since then, Livanova Plc's stock price has risen over 57.23% to $52.53 now.
- The 52-week high stock price for LIVN is $64.47, representing a 22.74% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for LIVN is $42.75, indicating a -18.62% decrease from the current share price, occurred on December 05, 2023.
- The closing price of Livanova Plc (LIVN) stock in the beginning of 2023 was $87.08. The stock closed the year at $55.54, a loss of over -36.22% for the year.
The table below shows more information about LIVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $52.85 | $51.87 | $0.98 | 528,086.0 | +0.83% |
| Nov 15, 2024 | $52.46 | $51.41 | $1.05 | 350,994.0 | -0.42% |
| Nov 14, 2024 | $53.83 | $52.20 | $1.63 | 492,902.0 | -2.35% |
| Nov 13, 2024 | $54.19 | $52.35 | $1.84 | 410,992.0 | +1.09% |
| Nov 12, 2024 | $55.32 | $52.00 | $3.32 | 611,692.0 | +2.30% |
| Nov 11, 2024 | $52.27 | $51.15 | $1.12 | 442,206.0 | +0.35% |
| Nov 08, 2024 | $53.11 | $51.51 | $1.60 | 326,485.0 | -0.67% |
| Nov 07, 2024 | $53.08 | $51.53 | $1.55 | 421,013.0 | -0.23% |
| Nov 06, 2024 | $52.30 | $50.19 | $2.11 | 815,381.0 | +4.85% |
| Nov 05, 2024 | $49.71 | $48.48 | $1.23 | 621,330.0 | +1.39% |
| Nov 04, 2024 | $50.88 | $48.72 | $2.16 | 815,524.0 | -4.15% |
| Nov 01, 2024 | $51.90 | $50.22 | $1.68 | 431,300.0 | -0.95% |
| Oct 31, 2024 | $52.38 | $50.69 | $1.69 | 512,298.0 | +0.55% |
| Oct 30, 2024 | $57.35 | $50.30 | $7.05 | 1,717,775.0 | -3.08% |
| Oct 29, 2024 | $53.66 | $52.38 | $1.28 | 673,805.0 | -0.36% |
| Oct 28, 2024 | $53.92 | $53.12 | $0.80 | 408,443.0 | +0.30% |
| Oct 25, 2024 | $53.46 | $52.82 | $0.64 | 245,126.0 | +0.15% |
| Oct 24, 2024 | $53.84 | $52.58 | $1.27 | 529,282.0 | -0.15% |
| Oct 23, 2024 | $53.26 | $52.70 | $0.56 | 321,739.0 | -0.62% |
| Oct 22, 2024 | $53.39 | $52.47 | $0.92 | 189,979.0 | +1.06% |
Livanova Plc Stock (LIVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Livanova Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LIVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Livanova Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Livanova Plc Stock (LIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $55.32 | $48.48 | $6.84 | 6,795,991.0 | +1.76% |
| Oct, 2024 | $57.35 | $50.30 | $7.05 | 9,756,792.0 | -1.75% |
| Sep, 2024 | $53.24 | $45.93 | $7.31 | 8,923,727.0 | +4.27% |
| Aug, 2024 | $51.30 | $43.15 | $8.15 | 14,938,115.0 | +2.00% |
| Jul, 2024 | $55.58 | $49.13 | $6.45 | 16,857,445.0 | -9.89% |
| Jun, 2024 | $61.40 | $49.82 | $11.58 | 15,101,546.0 | -10.23% |
| May, 2024 | $64.47 | $58.62 | $5.85 | 12,637,716.0 | +9.54% |
| Apr, 2024 | $57.02 | $51.71 | $5.31 | 12,800,163.0 | -0.34% |
| Mar, 2024 | $57.18 | $49.70 | $7.48 | 17,970,601.0 | +2.06% |
| Feb, 2024 | $57.80 | $47.79 | $10.01 | 10,762,799.0 | +12.59% |
| Jan, 2024 | $52.56 | $48.48 | $4.08 | 8,039,017.0 | -5.91% |
Livanova Plc Stock (LIVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.21 | $42.75 | $10.46 | 12,049,781.0 | +15.36% |
| Nov, 2023 | $51.75 | $43.20 | $8.55 | 12,700,785.0 | -8.56% |
| Oct, 2023 | $54.48 | $46.26 | $8.23 | 9,070,360.0 | -7.24% |
| Sep, 2023 | $58.30 | $52.63 | $5.67 | 7,587,965.0 | -4.81% |
| Aug, 2023 | $59.04 | $53.58 | $5.46 | 7,142,687.0 | -4.96% |
| Jul, 2023 | $59.86 | $49.93 | $9.93 | 9,433,013.0 | +13.65% |
| Jun, 2023 | $52.69 | $44.20 | $8.49 | 8,655,292.0 | +16.15% |
| May, 2023 | $48.41 | $43.63 | $4.78 | 8,069,637.0 | -7.56% |
| Apr, 2023 | $50.48 | $42.17 | $8.31 | 9,538,178.0 | +9.91% |
| Mar, 2023 | $47.43 | $40.26 | $7.17 | 16,162,216.0 | -7.90% |
| Feb, 2023 | $59.29 | $47.31 | $11.98 | 9,215,242.0 | -15.80% |
| Jan, 2023 | $58.22 | $54.43 | $3.79 | 8,428,972.0 | +1.19% |
Livanova Plc Stock (LIVN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.28 | $51.52 | $5.76 | 6,998,770.0 | +0.31% |
| Nov, 2022 | $55.46 | $46.51 | $8.95 | 10,450,223.0 | +17.56% |
| Oct, 2022 | $52.91 | $41.82 | $11.09 | 8,992,299.0 | -7.23% |
| Sep, 2022 | $59.86 | $47.09 | $12.77 | 8,591,492.0 | -9.74% |
| Aug, 2022 | $66.73 | $55.31 | $11.42 | 11,267,861.0 | -11.65% |
| Jul, 2022 | $64.36 | $58.62 | $5.74 | 6,278,654.0 | +1.92% |
| Jun, 2022 | $70.57 | $56.13 | $14.44 | 6,935,883.0 | -8.23% |
| May, 2022 | $79.57 | $58.18 | $21.39 | 9,070,549.0 | -11.21% |
| Apr, 2022 | $88.00 | $74.76 | $13.24 | 6,343,336.0 | -6.32% |
| Mar, 2022 | $83.24 | $70.64 | $12.60 | 7,416,583.0 | +3.82% |
| Feb, 2022 | $81.76 | $69.45 | $12.31 | 5,798,420.0 | +4.94% |
| Jan, 2022 | $87.84 | $68.68 | $19.16 | 6,655,161.0 | -14.09% |
1.38%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):