LivaNova (LIVN)
41.74
0.11 (0.26%)
At close: Mar 03, 2025, 3:59 PM
41.72
-0.05%
After-hours: Mar 03, 2025, 04:00 PM EST
LIVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 42.23 | 42.32 | 41.06 | 41.72 | 0.09 | 0.22% | 575,950 |
| Feb 28, 2025 | 41.05 | 41.67 | 40.67 | 41.63 | 0.70 | 1.71% | 807,916 |
| Feb 27, 2025 | 41.45 | 41.82 | 40.66 | 40.93 | -0.52 | -1.25% | 857,731 |
| Feb 26, 2025 | 41.01 | 42.38 | 40.37 | 41.45 | -0.25 | -0.60% | 1,604,643 |
| Feb 25, 2025 | 46.89 | 47.49 | 40.51 | 41.70 | -7.80 | -15.76% | 2,800,500 |
| Feb 24, 2025 | 47.51 | 49.80 | 47.29 | 49.50 | 2.06 | 4.34% | 1,308,158 |
| Feb 21, 2025 | 48.16 | 48.40 | 47.24 | 47.44 | -0.55 | -1.15% | 493,509 |
| Feb 20, 2025 | 47.36 | 48.21 | 47.29 | 47.99 | 0.48 | 1.01% | 461,444 |
| Feb 19, 2025 | 46.96 | 47.54 | 46.75 | 47.51 | 0.30 | 0.64% | 565,415 |
| Feb 18, 2025 | 47.63 | 47.90 | 46.86 | 47.21 | -0.47 | -0.99% | 468,100 |
| Feb 14, 2025 | 48.37 | 49.96 | 47.52 | 47.68 | 0.06 | 0.13% | 340,700 |
| Feb 13, 2025 | 48.03 | 48.74 | 47.10 | 47.62 | -0.03 | -0.06% | 313,400 |
| Feb 12, 2025 | 47.39 | 47.72 | 46.87 | 47.65 | -0.18 | -0.38% | 327,505 |
| Feb 11, 2025 | 49.26 | 49.90 | 47.75 | 47.83 | -0.68 | -1.40% | 335,026 |
| Feb 10, 2025 | 47.94 | 48.57 | 47.64 | 48.51 | 0.69 | 1.44% | 542,100 |
| Feb 7, 2025 | 48.07 | 48.42 | 47.60 | 47.82 | -0.15 | -0.31% | 562,307 |
| Feb 6, 2025 | 48.64 | 48.76 | 47.48 | 47.97 | -0.75 | -1.54% | 302,716 |
| Feb 5, 2025 | 48.36 | 49.06 | 48.01 | 48.72 | 0.47 | 0.97% | 266,410 |
| Feb 4, 2025 | 48.00 | 48.86 | 48.00 | 48.25 | 0.19 | 0.40% | 271,700 |
| Feb 3, 2025 | 49.15 | 49.54 | 48.06 | 48.06 | -1.89 | -3.78% | 391,046 |
| Jan 31, 2025 | 50.31 | 51.08 | 49.82 | 49.95 | -0.69 | -1.36% | 598,200 |
| Jan 30, 2025 | 51.00 | 52.08 | 50.61 | 50.64 | -0.09 | -0.18% | 351,600 |
| Jan 29, 2025 | 50.34 | 50.94 | 50.27 | 50.73 | 0.20 | 0.40% | 310,300 |
| Jan 28, 2025 | 49.75 | 51.65 | 49.67 | 50.53 | 1.00 | 2.02% | 612,200 |
| Jan 27, 2025 | 48.24 | 50.45 | 47.90 | 49.53 | 1.38 | 2.87% | 604,065 |
| Jan 24, 2025 | 48.52 | 48.97 | 47.75 | 48.15 | -0.67 | -1.37% | 833,230 |
| Jan 23, 2025 | 48.62 | 49.23 | 48.35 | 48.82 | 0.17 | 0.35% | 486,916 |
| Jan 22, 2025 | 48.86 | 49.46 | 48.23 | 48.65 | -0.56 | -1.14% | 407,500 |
| Jan 21, 2025 | 48.68 | 49.26 | 48.41 | 49.21 | 0.91 | 1.88% | 324,600 |
| Jan 17, 2025 | 48.36 | 48.70 | 47.99 | 48.30 | 0.32 | 0.67% | 550,520 |
| Jan 16, 2025 | 47.55 | 48.13 | 47.23 | 47.98 | 0.35 | 0.73% | 409,800 |
| Jan 15, 2025 | 48.41 | 48.73 | 47.55 | 47.63 | 0.00 | 0.00% | 554,633 |
| Jan 14, 2025 | 47.54 | 48.18 | 47.05 | 47.63 | 0.31 | 0.66% | 639,500 |
| Jan 13, 2025 | 46.55 | 47.53 | 46.02 | 47.32 | 0.66 | 1.41% | 813,502 |
| Jan 10, 2025 | 47.35 | 47.90 | 46.33 | 46.66 | -1.38 | -2.87% | 337,100 |
| Jan 8, 2025 | 46.81 | 48.13 | 46.77 | 48.04 | 1.01 | 2.15% | 455,900 |
| Jan 7, 2025 | 47.58 | 47.79 | 46.55 | 47.03 | -0.52 | -1.09% | 400,100 |
| Jan 6, 2025 | 47.18 | 48.18 | 47.12 | 47.55 | 0.28 | 0.59% | 352,911 |
| Jan 3, 2025 | 46.75 | 47.43 | 46.30 | 47.27 | 0.62 | 1.33% | 302,100 |
| Jan 2, 2025 | 46.74 | 47.92 | 46.35 | 46.65 | 0.34 | 0.73% | 361,611 |
| Dec 31, 2024 | 45.99 | 46.52 | 45.75 | 46.31 | 0.61 | 1.33% | 261,713 |
| Dec 30, 2024 | 46.40 | 46.40 | 45.68 | 45.70 | -0.86 | -1.85% | 332,903 |
| Dec 27, 2024 | 46.76 | 47.08 | 46.09 | 46.56 | -0.50 | -1.06% | 383,100 |
| Dec 26, 2024 | 46.66 | 47.25 | 46.29 | 47.06 | 0.31 | 0.66% | 322,301 |
| Dec 24, 2024 | 47.15 | 47.15 | 46.61 | 46.75 | -0.24 | -0.51% | 132,400 |
| Dec 23, 2024 | 47.45 | 47.55 | 46.44 | 46.99 | -0.60 | -1.26% | 432,100 |
| Dec 20, 2024 | 47.03 | 49.32 | 47.03 | 47.59 | 0.10 | 0.21% | 1,387,307 |
| Dec 19, 2024 | 47.78 | 47.80 | 45.95 | 47.49 | -0.10 | -0.21% | 666,700 |
| Dec 18, 2024 | 50.10 | 50.10 | 47.56 | 47.59 | -2.35 | -4.71% | 566,620 |
| Dec 17, 2024 | 49.89 | 50.80 | 49.49 | 49.94 | -0.21 | -0.42% | 542,908 |