Indicators

Livanova Plc OR Sh (NQ: LIVN )

62.88 -0.32 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.75	56.06	54.56	54.81	397,677	-0.28(-0.51%)
Feb 28, 2024	55.26	55.74	54.87	55.09	1,487,681	-0.81(-1.45%)
Feb 27, 2024	56.31	56.32	55.68	55.90	282,509	-0.07(-0.13%)
Feb 26, 2024	56.86	57.46	55.93	55.97	434,974	-1.15(-2.01%)
Feb 23, 2024	56.01	57.55	55.12	57.12	708,803	+0.88(+1.56%)
Feb 22, 2024	56.78	57.27	55.31	56.24	626,373	-0.58(-1.02%)
Feb 21, 2024	55.50	57.80	55.50	56.82	1,492,705	+4.22(+8.02%)
Feb 20, 2024	50.92	52.61	50.84	52.60	1,094,571	+2.72(+5.45%)
Feb 16, 2024	49.75	50.24	49.41	49.88	333,357	-0.16(-0.32%)
Feb 15, 2024	49.26	50.16	48.84	50.04	380,536	+1.29(+2.65%)
Feb 14, 2024	49.53	49.81	47.79	48.75	516,360	-0.15(-0.31%)
Feb 13, 2024	49.15	50.25	48.46	48.90	487,785	-1.80(-3.55%)
Feb 12, 2024	50.33	50.99	49.94	50.70	305,653	+0.18(+0.36%)
Feb 09, 2024	50.79	50.89	49.73	50.52	344,662	-0.19(-0.37%)
Feb 08, 2024	49.49	50.72	49.06	50.71	469,775	+1.22(+2.47%)
Feb 07, 2024	49.93	50.05	49.09	49.49	386,498	-0.42(-0.84%)
Feb 06, 2024	48.76	50.13	48.76	49.91	320,020	+1.31(+2.70%)
Feb 05, 2024	48.21	49.01	48.07	48.60	374,887	-0.36(-0.74%)
Feb 02, 2024	48.67	49.18	48.46	48.96	221,118	-0.48(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.