-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
+4.23% -
3 MONTH PERFORMANCE
-4.20% -
6 MONTH PERFORMANCE
-6.11% -
YEAR-TO-DATE PERFORMANCE
+1.51% -
1 YEAR PERFORMANCE
-0.68%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $52.50 | $52.51 (0.02%) | $53.09 | $51.94 | 327,102 | $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 |
| 08/21/2024 | $46.24 | $46.30 (0.13%) | $46.53 | $45.77 | 379,632 | $2.51 B |
| 08/20/2024 | $46.00 | $45.87 (-0.28%) | $46.31 | $45.43 | 334,900 | $2.49 B |
| 08/19/2024 | $46.05 | $45.98 (-0.15%) | $46.29 | $45.51 | 511,700 | $2.49 B |
| 08/16/2024 | $46.10 | $46.04 (-0.13%) | $46.56 | $45.65 | 526,610 | $2.50 B |
| 08/15/2024 | $46.47 | $46.28 (-0.41%) | $47.07 | $46.15 | 487,038 | $2.51 B |
| 08/14/2024 | $44.20 | $45.57 (3.1%) | $45.73 | $44.04 | 901,400 | $2.47 B |
| 08/13/2024 | $43.65 | $44.23 (1.33%) | $44.52 | $43.41 | 493,700 | $2.40 B |
| 08/12/2024 | $43.93 | $43.38 (-1.25%) | $44.10 | $43.15 | 613,544 | $2.35 B |
| 08/09/2024 | $45.00 | $43.95 (-2.33%) | $45.45 | $43.69 | 761,303 | $2.38 B |
| 08/08/2024 | $44.93 | $45.00 (0.16%) | $45.83 | $44.82 | 1.03 M | $2.44 B |
| 08/07/2024 | $45.94 | $44.70 (-2.7%) | $46.46 | $44.17 | 829,200 | $2.42 B |
| 08/06/2024 | $45.26 | $45.82 (1.24%) | $46.78 | $44.91 | 959,200 | $2.49 B |
| 08/05/2024 | $45.21 | $45.25 (0.09%) | $46.14 | $44.19 | 1.15 M | $2.45 B |
| 08/02/2024 | $47.69 | $46.98 (-1.49%) | $48.10 | $46.94 | 640,300 | $2.55 B |
| 08/01/2024 | $49.86 | $48.32 (-3.09%) | $51.30 | $47.75 | 1.22 M | $2.62 B |
| 07/31/2024 | $53.27 | $49.40 (-7.26%) | $53.36 | $49.20 | 1.96 M | $2.68 B |
| 07/30/2024 | $51.81 | $51.30 (-0.98%) | $52.97 | $49.13 | 2.00 M | $2.78 B |
| 07/29/2024 | $53.68 | $52.29 (-2.59%) | $54.47 | $52.21 | 872,500 | $2.83 B |
| 07/26/2024 | $53.57 | $53.61 (0.07%) | $53.99 | $53.03 | 409,200 | $2.90 B |
| 07/25/2024 | $54.19 | $53.45 (-1.37%) | $54.93 | $53.40 | 545,826 | $2.89 B |
| 07/24/2024 | $54.50 | $53.77 (-1.34%) | $55.48 | $53.68 | 586,100 | $2.90 B |
| 07/23/2024 | $54.24 | $54.59 (0.65%) | $55.58 | $53.67 | 583,500 | $2.95 B |
| 07/22/2024 | $52.91 | $54.26 (2.55%) | $54.50 | $52.78 | 525,542 | $2.93 B |
| 07/19/2024 | $53.42 | $52.91 (-0.95%) | $53.42 | $52.14 | 446,595 | $2.86 B |
| 07/18/2024 | $54.01 | $53.10 (-1.68%) | $55.17 | $52.84 | 332,193 | $2.87 B |
| 07/17/2024 | $53.78 | $54.41 (1.17%) | $54.99 | $53.51 | 601,475 | $2.94 B |
| 07/16/2024 | $52.24 | $53.97 (3.31%) | $54.02 | $51.66 | 699,515 | $2.91 B |
| 07/15/2024 | $51.74 | $52.03 (0.56%) | $52.08 | $50.85 | 483,204 | $2.81 B |
| 07/12/2024 | $52.98 | $51.43 (-2.93%) | $53.01 | $51.33 | 673,481 | $2.78 B |
| 07/11/2024 | $50.66 | $52.42 (3.47%) | $52.88 | $49.91 | 2.74 M | $2.83 B |
| 07/10/2024 | $50.36 | $49.99 (-0.73%) | $50.46 | $49.85 | 795,682 | $2.70 B |
| 07/09/2024 | $51.50 | $50.33 (-2.27%) | $51.52 | $50.26 | 620,707 | $2.72 B |
| 07/08/2024 | $52.64 | $51.64 (-1.9%) | $52.65 | $51.51 | 463,138 | $2.79 B |
| 07/05/2024 | $52.69 | $52.47 (-0.42%) | $53.23 | $52.04 | 727,101 | $2.83 B |
| 07/03/2024 | $52.89 | $52.79 (-0.19%) | $53.11 | $52.50 | 306,338 | $2.85 B |
| 07/02/2024 | $54.46 | $52.89 (-2.88%) | $54.46 | $52.75 | 546,551 | $2.86 B |
| 07/01/2024 | $54.88 | $54.48 (-0.73%) | $55.54 | $54.34 | 398,187 | $2.94 B |