52.33
price down icon0.82%   -0.43
after-market  After Hours:  52.33 
loading

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 19, 2024, is $52.33.
  • 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 56.63% to $52.33 now.
  • The 52-week high stock price for LIVN is $59.86, representing a 14.39% increase from the current share price, occurred on July 26, 2023.
  • The 52-week low stock price for LIVN is $42.75, indicating a -18.31% 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:
Date High Low High - Low Volume % Change
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%
Mar 28, 2024 $56.72 $55.86 $0.855 396,567.0 +0.13%
Mar 27, 2024 $56.32 $54.63 $1.69 416,464.0 +2.72%
Mar 26, 2024 $55.36 $54.28 $1.08 686,921.0 -0.06%
Mar 25, 2024 $56.44 $54.35 $2.09 393,855.0 -2.79%

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 8,250,101.0 -6.45%
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%
medical_devices PHG
$19.98
price up icon 0.00%
medical_devices STE
$199.51
price down icon 0.65%
$298.98
price down icon 0.78%
medical_devices ZBH
$119.43
price up icon 0.08%
$130.71
price down icon 2.67%
medical_devices EW
$85.94
price down icon 0.59%
Cap:     |  Volume (24h):