Get the Stockscreener App
49.21
1.88%
0.91
Pre-market:
50.50
1.29
+2.62%
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 January 21, 2025, is $49.21.
- 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 47.29% to $49.21 now.
- The 52-week high stock price for LIVN is $64.47, representing a 31.02% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for LIVN is $43.15, indicating a -12.31% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Livanova Plc (LIVN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $49.26 | $48.41 | $0.8484 | 316,425.0 | +1.88% |
| Jan 17, 2025 | $48.70 | $47.99 | $0.71 | 455,373.0 | +0.67% |
| Jan 16, 2025 | $48.13 | $47.23 | $0.90 | 294,421.0 | +0.73% |
| Jan 15, 2025 | $48.73 | $47.55 | $1.18 | 456,121.0 | +0.00% |
| Jan 14, 2025 | $48.18 | $47.05 | $1.13 | 607,957.0 | +0.66% |
| Jan 13, 2025 | $47.53 | $46.02 | $1.51 | 523,269.0 | +1.41% |
| Jan 10, 2025 | $47.90 | $46.33 | $1.57 | 316,801.0 | -2.87% |
| Jan 08, 2025 | $48.13 | $46.77 | $1.36 | 363,614.0 | +2.15% |
| Jan 07, 2025 | $47.79 | $46.55 | $1.24 | 386,279.0 | -1.09% |
| Jan 06, 2025 | $48.18 | $47.12 | $1.06 | 345,484.0 | +0.59% |
| Jan 03, 2025 | $47.43 | $46.30 | $1.13 | 298,765.0 | +1.33% |
| Jan 02, 2025 | $47.92 | $46.34 | $1.58 | 342,700.0 | +0.73% |
| Dec 31, 2024 | $46.52 | $45.75 | $0.77 | 259,167.0 | +1.33% |
| Dec 30, 2024 | $46.40 | $45.68 | $0.72 | 298,207.0 | -1.85% |
| Dec 27, 2024 | $47.08 | $46.09 | $0.99 | 380,188.0 | -1.06% |
| Dec 26, 2024 | $47.25 | $46.29 | $0.96 | 319,243.0 | +0.66% |
| Dec 24, 2024 | $47.15 | $46.61 | $0.54 | 132,008.0 | -0.51% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $49.26 | $46.02 | $3.24 | 5,023,634.0 | +6.26% |
Livanova Plc Stock (LIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.70 | $45.68 | $7.02 | 10,397,470.0 | -12.95% |
| Nov, 2024 | $55.32 | $48.48 | $6.84 | 9,549,441.0 | +1.70% |
| 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% |
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):