Get the Stockscreener App
55.53
0.78%
+0.43
After Hours:
55.53
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 April 26, 2024, is $55.53.
- 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 66.21% to $55.53 now.
- The 52-week high stock price for LIVN is $59.86, representing a 7.80% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for LIVN is $42.75, indicating a -23.01% 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $55.74 | $54.82 | $0.92 | 544,727.0 | +0.78% |
| Apr 25, 2024 | $55.84 | $54.27 | $1.58 | 526,472.0 | -1.50% |
| Apr 24, 2024 | $56.14 | $55.00 | $1.14 | 958,221.0 | +1.67% |
| Apr 23, 2024 | $55.39 | $53.58 | $1.81 | 641,096.0 | +1.87% |
| Apr 22, 2024 | $54.55 | $51.80 | $2.75 | 730,074.0 | +3.21% |
| Apr 19, 2024 | $52.93 | $51.83 | $1.10 | 413,998.0 | -0.82% |
| Apr 18, 2024 | $52.89 | $51.71 | $1.18 | 517,960.0 | +1.72% |
| Apr 17, 2024 | $53.46 | $51.87 | $1.59 | 474,543.0 | -2.46% |
| Apr 16, 2024 | $53.60 | $52.70 | $0.895 | 442,728.0 | -0.36% |
| Apr 15, 2024 | $53.51 | $52.30 | $1.21 | 608,803.0 | +0.72% |
| Apr 12, 2024 | $54.26 | $52.75 | $1.51 | 382,779.0 | -2.00% |
| Apr 11, 2024 | $55.90 | $53.93 | $1.97 | 378,837.0 | -2.12% |
| Apr 10, 2024 | $55.67 | $54.35 | $1.32 | 533,397.0 | -1.07% |
| Apr 09, 2024 | $56.14 | $54.83 | $1.31 | 900,546.0 | +1.99% |
| Apr 08, 2024 | $54.81 | $53.15 | $1.66 | 707,876.0 | +1.50% |
| Apr 05, 2024 | $55.03 | $52.82 | $2.21 | 896,784.0 | +1.31% |
| Apr 04, 2024 | $54.32 | $53.00 | $1.32 | 431,313.0 | -1.30% |
| Apr 03, 2024 | $55.18 | $52.90 | $2.28 | 356,207.0 | -0.70% |
| Apr 02, 2024 | $54.66 | $53.76 | $0.90 | 375,159.0 | -1.52% |
| Apr 01, 2024 | $56.34 | $54.96 | $1.38 | 415,173.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $56.34 | $51.71 | $4.62 | 11,781,420.0 | -0.73% |
| 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% |
1.69%
0.48%
Cap:
|
Volume (24h):