Get the Stockscreener App
53.61
0.30%
0.16
After Hours:
53.61
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 July 26, 2024, is $53.61.
- 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 60.46% to $53.61 now.
- The 52-week high stock price for LIVN is $64.47, representing a 20.27% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for LIVN is $42.75, indicating a -20.26% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $53.99 | $53.03 | $0.96 | 390,887.0 | +0.30% |
| Jul 25, 2024 | $54.93 | $53.40 | $1.53 | 530,152.0 | -0.60% |
| Jul 24, 2024 | $55.48 | $53.68 | $1.80 | 578,388.0 | -1.50% |
| Jul 23, 2024 | $55.58 | $53.67 | $1.91 | 570,657.0 | +0.61% |
| Jul 22, 2024 | $54.50 | $52.78 | $1.72 | 507,078.0 | +2.55% |
| Jul 19, 2024 | $53.42 | $52.14 | $1.28 | 428,556.0 | -0.36% |
| Jul 18, 2024 | $55.17 | $52.84 | $2.33 | 317,191.0 | -2.41% |
| Jul 17, 2024 | $54.99 | $53.51 | $1.48 | 525,826.0 | +0.82% |
| Jul 16, 2024 | $54.02 | $51.66 | $2.36 | 675,703.0 | +3.73% |
| Jul 15, 2024 | $52.08 | $50.85 | $1.23 | 475,530.0 | +1.17% |
| Jul 12, 2024 | $53.01 | $51.33 | $1.68 | 600,336.0 | -1.89% |
| Jul 11, 2024 | $52.88 | $49.91 | $2.97 | 2,727,990.0 | +4.86% |
| Jul 10, 2024 | $50.46 | $49.85 | $0.61 | 793,111.0 | -0.68% |
| Jul 09, 2024 | $51.52 | $50.26 | $1.26 | 618,084.0 | -2.54% |
| Jul 08, 2024 | $52.65 | $51.51 | $1.14 | 457,075.0 | -1.58% |
| Jul 05, 2024 | $53.23 | $52.04 | $1.19 | 583,061.0 | -0.61% |
| Jul 03, 2024 | $53.10 | $52.50 | $0.605 | 304,971.0 | -0.19% |
| Jul 02, 2024 | $54.46 | $52.75 | $1.71 | 544,287.0 | -2.92% |
| Jul 01, 2024 | $55.54 | $54.34 | $1.20 | 394,059.0 | -0.62% |
| Jun 28, 2024 | $55.31 | $54.41 | $0.905 | 757,756.0 | -0.02% |
| Jun 27, 2024 | $54.84 | $53.74 | $1.10 | 294,268.0 | +0.66% |
| Jun 26, 2024 | $54.52 | $52.89 | $1.63 | 689,587.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $55.58 | $49.85 | $5.73 | 12,413,829.0 | -2.21% |
| 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% |
0.59%
40.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):