-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
-3.28% -
3 MONTH PERFORMANCE
+12.03% -
6 MONTH PERFORMANCE
-14.84% -
YEAR-TO-DATE PERFORMANCE
-0.31% -
1 YEAR PERFORMANCE
+17.09%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $51.65 | $51.55 (-0.2%) | $51.84 | $51.40 | 31,966 | |
| 11/21/2024 | $50.14 | $51.70 (3.11%) | $51.80 | $49.66 | 585,259 | $2.81 B |
| 11/20/2024 | $51.28 | $50.05 (-2.4%) | $51.75 | $49.98 | 396,000 | $2.72 B |
| 11/19/2024 | $51.95 | $51.36 (-1.14%) | $52.43 | $51.30 | 321,704 | $2.79 B |
| 11/18/2024 | $51.90 | $52.53 (1.21%) | $52.85 | $51.87 | 536,047 | $2.86 B |
| 11/15/2024 | $52.46 | $52.10 (-0.69%) | $52.46 | $51.41 | 357,203 | $2.83 B |
| 11/14/2024 | $53.55 | $52.32 (-2.3%) | $53.83 | $52.20 | 505,515 | $2.84 B |
| 11/13/2024 | $52.91 | $53.58 (1.27%) | $54.19 | $52.35 | 448,000 | $2.91 B |
| 11/12/2024 | $52.00 | $53.00 (1.92%) | $55.32 | $52.00 | 631,111 | $2.88 B |
| 11/11/2024 | $51.71 | $51.81 (0.19%) | $52.28 | $51.15 | 445,615 | $2.82 B |
| 11/08/2024 | $51.91 | $51.63 (-0.54%) | $53.11 | $51.51 | 341,500 | $2.81 B |
| 11/07/2024 | $52.43 | $51.98 (-0.86%) | $53.08 | $51.53 | 439,400 | $2.83 B |
| 11/06/2024 | $51.69 | $52.10 (0.79%) | $52.30 | $50.19 | 840,329 | $2.83 B |
| 11/05/2024 | $48.82 | $49.69 (1.78%) | $49.71 | $48.48 | 644,101 | $2.70 B |
| 11/04/2024 | $50.88 | $49.01 (-3.68%) | $50.88 | $48.72 | 818,800 | $2.66 B |
| 11/01/2024 | $51.21 | $51.13 (-0.16%) | $51.90 | $50.22 | 442,000 | $2.78 B |
| 10/31/2024 | $51.08 | $51.62 (1.06%) | $52.38 | $50.69 | 523,332 | $2.80 B |
| 10/30/2024 | $55.23 | $51.34 (-7.04%) | $57.35 | $50.30 | 1.73 M | $2.78 B |
| 10/29/2024 | $53.16 | $52.97 (-0.36%) | $53.66 | $52.38 | 679,600 | $2.87 B |
| 10/28/2024 | $53.43 | $53.16 (-0.51%) | $53.92 | $53.12 | 419,800 | $2.88 B |
| 10/25/2024 | $53.24 | $53.00 (-0.45%) | $53.46 | $52.82 | 248,600 | $2.87 B |
| 10/24/2024 | $53.00 | $52.92 (-0.15%) | $53.84 | $52.58 | 520,248 | $2.87 B |
| 10/23/2024 | $52.92 | $53.00 (0.15%) | $53.26 | $52.70 | 327,800 | $2.87 B |
| 10/22/2024 | $52.73 | $53.33 (1.14%) | $53.39 | $52.47 | 199,500 | $2.89 B |
| 10/21/2024 | $53.52 | $52.77 (-1.4%) | $53.77 | $52.48 | 402,700 | $2.86 B |
| 10/18/2024 | $53.35 | $53.57 (0.41%) | $53.98 | $52.87 | 330,406 | $2.91 B |
| 10/17/2024 | $53.39 | $53.22 (-0.32%) | $53.41 | $53.00 | 248,939 | $2.89 B |
| 10/16/2024 | $53.75 | $53.19 (-1.04%) | $54.53 | $53.12 | 265,700 | $2.88 B |
| 10/15/2024 | $53.75 | $53.67 (-0.15%) | $54.35 | $53.40 | 275,900 | $2.91 B |
| 10/14/2024 | $52.63 | $53.82 (2.26%) | $54.12 | $52.26 | 332,700 | $2.92 B |
| 10/11/2024 | $52.10 | $52.53 (0.83%) | $52.76 | $52.10 | 210,641 | $2.85 B |
| 10/10/2024 | $51.76 | $52.13 (0.71%) | $52.20 | $51.24 | 247,000 | $2.83 B |
| 10/09/2024 | $52.05 | $52.09 (0.08%) | $52.94 | $51.65 | 466,301 | $2.83 B |
| 10/08/2024 | $52.76 | $52.05 (-1.35%) | $52.95 | $52.02 | 219,000 | $2.82 B |
| 10/07/2024 | $53.79 | $52.68 (-2.06%) | $53.80 | $52.60 | 295,200 | $2.86 B |
| 10/04/2024 | $53.88 | $53.83 (-0.09%) | $54.81 | $53.21 | 558,900 | $2.92 B |
| 10/03/2024 | $53.42 | $53.21 (-0.39%) | $54.10 | $53.04 | 607,324 | $2.89 B |
| 10/02/2024 | $52.21 | $53.76 (2.97%) | $54.15 | $52.21 | 559,300 | $2.92 B |
| 10/01/2024 | $52.39 | $52.60 (0.4%) | $52.64 | $51.31 | 266,401 | $2.85 B |
| 09/30/2024 | $52.50 | $52.54 (0.08%) | $53.09 | $51.94 | 332,614 | $2.85 B |
| 09/27/2024 | $52.69 | $52.52 (-0.32%) | $53.25 | $51.82 | 380,000 | $2.85 B |
| 09/26/2024 | $52.28 | $52.31 (0.06%) | $52.77 | $51.98 | 341,800 | $2.84 B |
| 09/25/2024 | $51.50 | $51.72 (0.43%) | $51.96 | $51.03 | 422,800 | $2.81 B |
| 09/24/2024 | $51.41 | $51.48 (0.14%) | $51.92 | $51.14 | 315,446 | $2.79 B |
| 09/23/2024 | $50.80 | $51.31 (1%) | $51.53 | $50.56 | 304,700 | $2.78 B |
| 09/20/2024 | $51.08 | $50.75 (-0.65%) | $51.15 | $50.31 | 861,417 | $2.75 B |
| 09/19/2024 | $51.79 | $51.23 (-1.08%) | $52.56 | $51.00 | 481,643 | $2.78 B |
| 09/18/2024 | $50.68 | $51.07 (0.77%) | $52.43 | $50.54 | 565,447 | $2.77 B |
| 09/17/2024 | $50.37 | $51.00 (1.25%) | $52.29 | $50.35 | 854,100 | $2.77 B |
| 09/16/2024 | $48.62 | $48.79 (0.35%) | $49.06 | $48.34 | 286,400 | $2.65 B |
| 09/13/2024 | $48.78 | $48.53 (-0.51%) | $49.75 | $48.38 | 384,100 | $2.63 B |
| 09/12/2024 | $47.52 | $48.74 (2.57%) | $49.05 | $46.87 | 554,200 | $2.64 B |
| 09/11/2024 | $46.58 | $47.45 (1.87%) | $47.52 | $45.93 | 429,042 | $2.57 B |
| 09/10/2024 | $47.18 | $46.99 (-0.4%) | $47.37 | $46.47 | 353,300 | $2.55 B |
| 09/09/2024 | $47.06 | $47.09 (0.06%) | $47.87 | $46.68 | 474,300 | $2.55 B |
| 09/06/2024 | $46.98 | $47.06 (0.17%) | $47.53 | $46.81 | 441,800 | $2.55 B |
| 09/05/2024 | $49.05 | $47.01 (-4.16%) | $49.05 | $46.86 | 497,600 | $2.55 B |
| 09/04/2024 | $49.55 | $49.08 (-0.95%) | $50.05 | $48.81 | 342,400 | $2.66 B |
| 09/03/2024 | $49.99 | $49.58 (-0.82%) | $50.81 | $49.07 | 493,000 | $2.69 B |
| 08/30/2024 | $50.38 | $50.39 (0.02%) | $50.87 | $49.92 | 678,300 | $2.73 B |
| 08/29/2024 | $48.34 | $50.24 (3.93%) | $50.36 | $47.77 | 728,144 | $2.72 B |
| 08/28/2024 | $46.50 | $48.34 (3.96%) | $50.22 | $46.26 | 1.46 M | $2.62 B |
| 08/27/2024 | $46.52 | $46.60 (0.17%) | $46.86 | $46.11 | 364,000 | $2.53 B |
| 08/26/2024 | $47.07 | $46.63 (-0.93%) | $47.23 | $46.22 | 303,333 | $2.53 B |
| 08/23/2024 | $46.17 | $46.60 (0.93%) | $47.31 | $45.85 | 545,127 | $2.53 B |
| 08/22/2024 | $46.21 | $46.04 (-0.37%) | $46.55 | $45.58 | 374,213 | $2.50 B |