NasdaqGS - Delayed Quote USD

LivaNova PLC (LIVN)

Compare
53.67 -0.15 (-0.27%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 53.75 54.35 53.40 53.67 53.67 275,900
Oct 14, 2024 52.63 54.12 52.26 53.81 53.81 332,700
Oct 11, 2024 52.10 52.76 52.10 52.53 52.53 210,600
Oct 10, 2024 51.76 52.20 51.24 52.13 52.13 247,000
Oct 9, 2024 52.05 52.94 51.65 52.09 52.09 466,300
Oct 8, 2024 52.76 52.94 52.02 52.05 52.05 219,000
Oct 7, 2024 53.79 53.80 52.60 52.68 52.68 295,200
Oct 4, 2024 53.88 54.81 53.21 53.83 53.83 558,900
Oct 3, 2024 53.42 54.10 53.04 53.21 53.21 607,300
Oct 2, 2024 52.21 54.15 52.21 53.76 53.76 559,300
Oct 1, 2024 52.39 52.64 51.31 52.60 52.60 266,400
Sep 30, 2024 52.50 53.09 51.94 52.54 52.54 332,600
Sep 27, 2024 52.69 53.24 51.82 52.52 52.52 380,000
Sep 26, 2024 52.28 52.77 51.98 52.31 52.31 341,800
Sep 25, 2024 51.50 51.96 51.03 51.72 51.72 422,800
Sep 24, 2024 51.41 51.92 51.15 51.48 51.48 315,400
Sep 23, 2024 50.80 51.53 50.56 51.31 51.31 304,700
Sep 20, 2024 51.08 51.15 50.31 50.75 50.75 861,400
Sep 19, 2024 51.79 52.56 51.00 51.23 51.23 481,600
Sep 18, 2024 50.68 52.43 50.54 51.07 51.07 565,400
Sep 17, 2024 50.37 52.28 50.35 51.00 51.00 854,100
Sep 16, 2024 48.62 49.06 48.34 48.79 48.79 286,400
Sep 13, 2024 48.78 49.75 48.38 48.53 48.53 384,100
Sep 12, 2024 47.52 49.05 46.87 48.74 48.74 554,200
Sep 11, 2024 46.58 47.52 45.93 47.45 47.45 429,000
Sep 10, 2024 47.18 47.37 46.47 46.99 46.99 353,300
Sep 9, 2024 47.06 47.87 46.68 47.09 47.09 474,300
Sep 6, 2024 46.98 47.53 46.81 47.06 47.06 441,800
Sep 5, 2024 49.05 49.05 46.86 47.01 47.01 497,600
Sep 4, 2024 49.55 50.05 48.81 49.08 49.08 342,400
Sep 3, 2024 49.99 50.81 49.07 49.58 49.58 493,000
Aug 30, 2024 50.38 50.87 49.92 50.39 50.39 678,300
Aug 29, 2024 48.34 50.36 47.77 50.24 50.24 728,100
Aug 28, 2024 46.50 50.22 46.26 48.34 48.34 1,463,400
Aug 27, 2024 46.52 46.86 46.11 46.60 46.60 364,000
Aug 26, 2024 47.07 47.23 46.22 46.63 46.63 303,300
Aug 23, 2024 46.17 47.31 45.85 46.60 46.60 545,100
Aug 22, 2024 46.21 46.54 45.58 46.04 46.04 374,200
Aug 21, 2024 46.24 46.53 45.77 46.30 46.30 379,600
Aug 20, 2024 46.00 46.31 45.43 45.87 45.87 334,900
Aug 19, 2024 46.05 46.28 45.51 45.98 45.98 511,700
Aug 16, 2024 46.10 46.56 45.65 46.04 46.04 526,600
Aug 15, 2024 46.47 47.07 46.15 46.28 46.28 487,000
Aug 14, 2024 44.20 45.73 44.04 45.57 45.57 901,400
Aug 13, 2024 43.65 44.52 43.41 44.23 44.23 493,700
Aug 12, 2024 43.93 44.10 43.15 43.38 43.38 613,500
Aug 9, 2024 45.00 45.45 43.69 43.95 43.95 761,300
Aug 8, 2024 44.93 45.83 44.82 45.00 45.00 1,030,600
Aug 7, 2024 45.94 46.46 44.17 44.70 44.70 829,200
Aug 6, 2024 45.26 46.78 44.91 45.82 45.82 959,200
Aug 5, 2024 45.21 46.14 44.19 45.25 45.25 1,150,500
Aug 2, 2024 47.69 48.10 46.94 46.98 46.98 640,300
Aug 1, 2024 49.86 51.30 47.75 48.32 48.32 1,218,900
Jul 31, 2024 53.27 53.36 49.20 49.40 49.40 1,963,200
Jul 30, 2024 51.81 52.97 49.13 51.30 51.30 1,999,800
Jul 29, 2024 53.68 54.47 52.21 52.29 52.29 872,500
Jul 26, 2024 53.57 53.99 53.03 53.61 53.61 409,200
Jul 25, 2024 54.19 54.93 53.40 53.45 53.45 545,800
Jul 24, 2024 54.50 55.48 53.68 53.77 53.77 586,100
Jul 23, 2024 54.24 55.58 53.67 54.59 54.59 583,500
Jul 22, 2024 52.91 54.50 52.78 54.26 54.26 525,500
Jul 19, 2024 53.42 53.42 52.14 52.91 52.91 446,600
Jul 18, 2024 54.01 55.17 52.84 53.10 53.10 332,200
Jul 17, 2024 53.78 54.99 53.51 54.41 54.41 601,500
Jul 16, 2024 52.24 54.02 51.66 53.97 53.97 699,500
Jul 15, 2024 51.74 52.08 50.85 52.03 52.03 483,200
Jul 12, 2024 52.98 53.01 51.33 51.43 51.43 673,500
Jul 11, 2024 50.66 52.88 49.91 52.42 52.42 2,739,600
Jul 10, 2024 50.36 50.46 49.85 49.99 49.99 795,700
Jul 9, 2024 51.50 51.52 50.26 50.33 50.33 620,700
Jul 8, 2024 52.64 52.65 51.51 51.64 51.64 463,100
Jul 5, 2024 52.69 53.23 52.04 52.47 52.47 727,100
Jul 3, 2024 52.89 53.10 52.50 52.79 52.79 306,300
Jul 2, 2024 54.46 54.46 52.75 52.89 52.89 546,600
Jul 1, 2024 54.88 55.54 54.34 54.48 54.48 398,200
Jun 28, 2024 55.27 55.31 54.41 54.82 54.82 814,700
Jun 27, 2024 54.47 54.84 53.74 54.83 54.83 313,100
Jun 26, 2024 53.32 54.52 52.89 54.47 54.47 715,700
Jun 25, 2024 54.34 54.43 53.39 53.58 53.58 661,900
Jun 24, 2024 56.07 56.07 54.14 54.45 54.45 984,800
Jun 21, 2024 55.82 56.56 55.10 56.16 56.16 890,300
Jun 20, 2024 53.23 55.66 53.14 55.63 55.63 771,100
Jun 18, 2024 52.93 55.08 52.54 53.42 53.42 583,000
Jun 17, 2024 52.10 53.57 51.90 52.95 52.95 633,100
Jun 14, 2024 51.60 52.99 51.60 52.68 52.68 350,800
Jun 13, 2024 52.35 52.93 51.59 52.29 52.29 491,700
Jun 12, 2024 52.74 53.54 51.99 52.81 52.81 498,000
Jun 11, 2024 53.20 53.20 51.21 51.76 51.76 1,040,500
Jun 10, 2024 52.82 53.99 52.42 52.81 52.81 1,285,700
Jun 7, 2024 52.71 55.70 52.61 53.38 53.38 1,307,900
Jun 6, 2024 52.63 55.02 49.82 52.80 52.80 3,091,400
Jun 5, 2024 60.91 61.40 59.59 60.03 60.03 336,500
Jun 4, 2024 59.92 60.97 59.74 60.50 60.50 282,700
Jun 3, 2024 60.99 61.32 59.73 60.19 60.19 427,200
May 31, 2024 60.81 61.44 60.16 61.07 61.07 289,900
May 30, 2024 60.35 61.94 60.28 60.83 60.83 301,100
May 29, 2024 59.52 60.80 59.51 60.47 60.47 351,700
May 28, 2024 59.62 60.17 59.35 60.04 60.04 471,300
May 24, 2024 59.42 59.61 58.76 59.60 59.60 403,700
May 23, 2024 60.50 61.35 58.94 59.38 59.38 356,300
May 22, 2024 60.57 61.11 60.21 60.57 60.57 367,000
May 21, 2024 61.27 61.53 60.10 60.54 60.54 541,000
May 20, 2024 61.78 62.04 61.09 61.28 61.28 288,600
May 17, 2024 62.92 62.95 61.81 61.96 61.96 309,300
May 16, 2024 63.19 63.57 62.85 62.88 62.88 472,400
May 15, 2024 61.48 63.51 61.48 63.20 63.20 460,300
May 14, 2024 61.69 62.44 61.04 61.43 61.43 356,400
May 13, 2024 62.27 62.65 60.90 61.14 61.14 496,600
May 10, 2024 61.95 62.55 61.81 62.10 62.10 278,400
May 9, 2024 62.70 63.00 61.91 61.95 61.95 504,400
May 8, 2024 62.74 63.33 62.22 62.41 62.41 456,800
May 7, 2024 62.86 64.07 62.61 63.12 63.12 696,700
May 6, 2024 64.36 64.47 61.99 62.60 62.60 678,800
May 3, 2024 63.44 64.36 62.23 64.15 64.15 891,500
May 2, 2024 62.63 62.94 60.07 62.92 62.92 1,500,600
May 1, 2024 59.90 63.21 58.62 62.62 62.62 2,494,400
Apr 30, 2024 55.90 56.60 55.32 55.75 55.75 864,900
Apr 29, 2024 55.67 57.02 55.40 56.17 56.17 714,100
Apr 26, 2024 55.15 55.74 54.82 55.53 55.53 553,300
Apr 25, 2024 55.37 55.84 54.26 55.10 55.10 536,700
Apr 24, 2024 55.14 56.14 55.00 55.94 55.94 977,300
Apr 23, 2024 53.80 55.39 53.58 55.02 55.02 661,200
Apr 22, 2024 52.33 54.55 51.80 54.01 54.01 733,700
Apr 19, 2024 52.44 52.93 51.83 52.33 52.33 431,900
Apr 18, 2024 52.12 52.89 51.71 52.76 52.76 537,400
Apr 17, 2024 53.46 53.46 51.87 51.87 51.87 485,000
Apr 16, 2024 52.98 53.60 52.71 53.18 53.18 449,300
Apr 15, 2024 53.36 53.51 52.29 53.37 53.37 744,100
Apr 12, 2024 53.71 54.26 52.75 52.99 52.99 382,800
Apr 11, 2024 55.36 55.90 53.93 54.07 54.07 378,800
Apr 10, 2024 54.42 55.67 54.35 55.24 55.24 533,400
Apr 9, 2024 54.83 56.14 54.83 55.84 55.84 900,500
Apr 8, 2024 53.87 54.81 53.15 54.70 54.70 806,700
Apr 5, 2024 52.89 55.03 52.82 53.94 53.94 931,200
Apr 4, 2024 54.32 54.32 53.00 53.24 53.24 431,300
Apr 3, 2024 53.98 55.18 52.90 53.94 53.94 356,200
Apr 2, 2024 54.27 54.66 53.76 54.32 54.32 375,200
Apr 1, 2024 55.76 56.33 54.96 55.16 55.16 415,200
Mar 28, 2024 55.86 56.72 55.86 55.94 55.94 409,500
Mar 27, 2024 54.69 56.32 54.63 55.87 55.87 416,500
Mar 26, 2024 54.83 55.36 54.28 54.39 54.39 811,100
Mar 25, 2024 56.17 56.44 54.35 54.42 54.42 393,900
Mar 22, 2024 56.37 56.56 55.52 55.98 55.98 519,800
Mar 21, 2024 56.80 57.08 55.97 56.28 56.28 1,435,400
Mar 20, 2024 51.25 57.18 51.22 56.63 56.63 2,142,000
Mar 19, 2024 50.63 50.95 50.04 50.34 50.34 480,000
Mar 18, 2024 50.54 50.84 49.69 50.76 50.76 576,700
Mar 15, 2024 50.68 51.20 50.04 50.60 50.60 780,800
Mar 14, 2024 52.41 52.41 50.69 51.12 51.12 630,900
Mar 13, 2024 51.67 52.89 51.61 52.28 52.28 481,700
Mar 12, 2024 52.12 52.21 51.14 51.98 51.98 766,800
Mar 11, 2024 53.75 54.21 52.50 52.60 52.60 567,000
Mar 8, 2024 54.52 54.83 53.20 53.73 53.73 579,000
Mar 7, 2024 53.88 54.56 53.32 53.94 53.94 889,500
Mar 6, 2024 52.38 54.14 50.97 53.26 53.26 3,381,300
Mar 5, 2024 52.81 55.12 52.30 52.38 52.38 2,271,800
Mar 4, 2024 55.20 55.99 54.00 55.85 55.85 329,700
Mar 1, 2024 54.69 55.97 54.24 55.24 55.24 531,800
Feb 29, 2024 55.75 56.06 54.56 54.81 54.81 397,700
Feb 28, 2024 55.26 55.74 54.87 55.09 55.09 1,487,700
Feb 27, 2024 56.31 56.32 55.68 55.90 55.90 282,500
Feb 26, 2024 56.86 57.46 55.93 55.97 55.97 435,000
Feb 23, 2024 56.01 57.55 55.12 57.12 57.12 708,800
Feb 22, 2024 56.78 57.27 55.31 56.24 56.24 626,400
Feb 21, 2024 55.50 57.80 55.50 56.82 56.82 1,492,700
Feb 20, 2024 50.92 52.61 50.84 52.60 52.60 1,094,600
Feb 16, 2024 49.75 50.24 49.42 49.88 49.88 330,900
Feb 15, 2024 49.26 50.15 48.84 50.04 50.04 380,500
Feb 14, 2024 49.53 49.81 47.79 48.75 48.75 516,400
Feb 13, 2024 49.15 50.25 48.46 48.90 48.90 487,800
Feb 12, 2024 50.33 50.99 49.94 50.70 50.70 305,700
Feb 9, 2024 50.79 50.89 49.73 50.52 50.52 344,700
Feb 8, 2024 49.49 50.72 49.06 50.71 50.71 469,800
Feb 7, 2024 49.93 50.06 49.08 49.49 49.49 386,500
Feb 6, 2024 48.76 50.13 48.76 49.91 49.91 320,000
Feb 5, 2024 48.21 49.01 48.07 48.60 48.60 374,900
Feb 2, 2024 48.67 49.18 48.46 48.96 48.96 221,100
Feb 1, 2024 48.77 49.68 47.99 49.44 49.44 313,500
Jan 31, 2024 49.97 50.43 48.48 48.68 48.68 387,500
Jan 30, 2024 50.15 50.32 49.71 49.75 49.75 230,700
Jan 29, 2024 49.32 50.56 48.96 50.46 50.46 445,200
Jan 26, 2024 50.05 50.16 49.45 49.54 49.54 368,800
Jan 25, 2024 49.73 50.00 48.75 49.94 49.94 535,400
Jan 24, 2024 51.13 51.13 48.92 48.94 48.94 455,500
Jan 23, 2024 51.37 51.37 50.17 50.74 50.74 297,700
Jan 22, 2024 50.66 51.66 49.97 50.78 50.78 354,900
Jan 19, 2024 50.16 51.98 49.02 50.25 50.25 397,300
Jan 18, 2024 50.50 50.80 49.51 49.97 49.97 492,600
Jan 17, 2024 50.15 50.91 49.90 50.43 50.43 494,600
Jan 16, 2024 50.49 51.45 50.21 51.13 51.13 330,800
Jan 12, 2024 51.76 52.56 50.88 51.19 51.19 272,600
Jan 11, 2024 50.78 51.25 49.75 51.09 51.09 392,900
Jan 10, 2024 51.06 51.45 50.44 51.03 51.03 268,000
Jan 9, 2024 51.42 52.34 50.89 51.04 51.04 300,900
Jan 8, 2024 48.96 52.27 48.85 52.16 52.16 565,100
Jan 5, 2024 49.32 49.68 48.54 48.80 48.80 512,000
Jan 4, 2024 49.10 49.82 48.69 49.80 49.80 543,300
Jan 3, 2024 50.40 50.40 49.12 49.34 49.34 452,700
Jan 2, 2024 51.43 52.03 50.20 50.54 50.54 554,100
Dec 29, 2023 52.27 53.00 51.72 51.74 51.74 587,800
Dec 28, 2023 51.86 53.21 51.83 52.47 52.47 835,100
Dec 27, 2023 51.70 52.72 51.47 52.20 52.20 751,900
Dec 26, 2023 51.58 52.66 50.66 51.87 51.87 776,400
Dec 22, 2023 51.88 52.72 51.33 51.78 51.78 396,800
Dec 21, 2023 50.38 52.09 50.35 51.82 51.82 352,100
Dec 20, 2023 50.29 51.41 49.79 49.80 49.80 508,100
Dec 19, 2023 50.62 51.47 50.29 50.51 50.51 392,800
Dec 18, 2023 49.98 50.95 49.73 50.29 50.29 326,900
Dec 15, 2023 52.01 52.01 50.06 50.07 50.07 1,063,700
Dec 14, 2023 50.84 51.75 50.19 51.68 51.68 625,800
Dec 13, 2023 46.82 50.53 46.82 50.38 50.38 1,060,400
Dec 12, 2023 45.53 47.00 44.74 46.83 46.83 446,900
Dec 11, 2023 46.46 47.34 45.23 45.48 45.48 451,400
Dec 8, 2023 44.87 46.71 44.77 46.43 46.43 568,900
Dec 7, 2023 44.37 45.64 44.10 45.07 45.07 593,700
Dec 6, 2023 43.64 44.67 43.28 44.55 44.55 774,600
Dec 5, 2023 43.96 44.51 42.75 43.45 43.45 647,400
Dec 4, 2023 45.66 45.88 43.81 44.02 44.02 834,600
Dec 1, 2023 44.66 46.06 44.66 45.92 45.92 713,300
Nov 30, 2023 44.97 45.87 44.71 44.85 44.85 1,154,900
Nov 29, 2023 45.62 45.78 44.15 44.87 44.87 1,036,900
Nov 28, 2023 45.73 46.61 44.85 45.98 45.98 462,200
Nov 27, 2023 44.12 45.93 43.95 45.85 45.85 752,700
Nov 24, 2023 44.12 44.45 43.97 44.12 44.12 1,014,700
Nov 22, 2023 44.14 44.67 43.85 44.05 44.05 397,000
Nov 21, 2023 45.19 45.19 43.20 43.46 43.46 1,276,200
Nov 20, 2023 46.67 47.92 46.41 46.86 46.86 379,600
Nov 17, 2023 47.64 48.66 46.62 46.77 46.77 518,800
Nov 16, 2023 48.07 48.19 47.21 47.24 47.24 421,000
Nov 15, 2023 48.80 49.59 48.08 48.13 48.13 466,900
Nov 14, 2023 47.87 49.36 47.87 49.23 49.23 514,800
Nov 13, 2023 46.27 47.32 45.99 46.72 46.72 293,700
Nov 10, 2023 46.42 46.67 45.22 45.80 45.80 309,600
Nov 9, 2023 47.40 47.40 45.99 46.05 46.05 244,300
Nov 8, 2023 47.09 47.71 46.61 47.19 47.19 416,000
Nov 7, 2023 48.38 48.57 47.39 47.50 47.50 406,800
Nov 6, 2023 49.78 49.95 47.68 48.59 48.59 483,900
Nov 3, 2023 49.47 51.00 48.78 49.96 49.96 470,000
Nov 2, 2023 51.00 51.07 48.33 48.67 48.67 558,100
Nov 1, 2023 46.96 51.75 46.83 50.04 50.04 1,217,200
Oct 31, 2023 48.08 49.43 48.07 49.05 49.05 628,300
Oct 30, 2023 47.65 48.19 46.98 47.91 47.91 516,400
Oct 27, 2023 47.46 47.46 46.26 47.19 47.19 341,600
Oct 26, 2023 47.39 47.80 46.98 47.12 47.12 244,200
Oct 25, 2023 47.94 49.16 46.92 47.65 47.65 255,400
Oct 24, 2023 48.26 48.99 48.09 48.41 48.41 266,500
Oct 23, 2023 49.18 49.68 48.06 48.16 48.16 316,900
Oct 20, 2023 49.18 50.58 48.56 49.41 49.41 417,300
Oct 19, 2023 49.76 50.57 48.92 48.97 48.97 258,300
Oct 18, 2023 49.76 51.19 49.74 49.98 49.98 366,600
Oct 17, 2023 48.03 50.37 47.99 50.03 50.03 715,300
Oct 16, 2023 48.47 49.28 47.88 48.77 48.77 299,600

Related Tickers