Quantcast

LivaNova PLC Ordinary Shares Historical Stock Prices

LIVN 
$102.96
*  
0.79
0.76%
Get LIVN Alerts
*Delayed - data as of Jun. 25, 2018 9:36 ET  -  Find a broker to begin trading LIVN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LIVN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36 103.15 103.15 102.90 102.96 4,572
06/22/2018 103.71 104.43 103.51 103.75 1,533,660
06/21/2018 104.64 105.26 103.01 103.28 300,569
06/20/2018 104.39 105.51 101.7341 104.74 344,816
06/19/2018 104.17 104.99 102.8864 103.96 542,361
06/18/2018 105.8 105.9 104.28 105.03 346,708
06/15/2018 104.46 105.51 103.54 105.37 554,096
06/14/2018 104.3 105.7 101.96 104.96 427,101
06/13/2018 103.14 104.54 102.61 103.85 528,755
06/12/2018 99.5 103.3999 97.965 103.27 1,013,543
06/11/2018 97.34 100.19 97.27 99.78 872,447
06/08/2018 96.6 97.76 94.15 97.03 501,132
06/07/2018 96.77 96.83 95.18 95.86 382,100
06/06/2018 96.17 96.75 95.61 96.54 352,937
06/05/2018 95.38 96.49 94.91 96 374,876
06/04/2018 95.34 96.16 94.4 95.9 422,269
06/01/2018 94 95.265 92.225 94.85 832,162
05/31/2018 88.84 95.07 88.84 94.05 1,531,429
05/30/2018 82 83.45 81 82.99 320,786
05/29/2018 81.35 82.23 79.961 81.75 622,421
05/25/2018 83.6 83.78 81.99 82 380,708
05/24/2018 84 84.01 83.26 83.67 322,078
05/23/2018 83.05 84.24 82.68 83.95 229,714
05/22/2018 84.08 84.23 83.12 83.22 268,523
05/21/2018 84.17 85.47 83.98 84 451,669
05/18/2018 83.6 84.535 83.59 83.86 263,600
05/17/2018 83.43 83.615 82.515 83.23 453,469
05/16/2018 84.5 84.985 82.89 83.23 544,283
05/15/2018 84.31 85.01 83.94 84.18 363,475
05/14/2018 85.9 85.9 84.31 84.95 244,614
05/11/2018 86.38 87.14 84.94 85.69 263,005
05/10/2018 84.67 86.37 84.56 86.34 474,345
05/09/2018 84.29 84.71 83.69 84.31 344,909
05/08/2018 83.67 84.165 83.21 84 472,815
05/07/2018 83.5 84.71 83.48 83.58 488,842
05/04/2018 82.39 83.82 81.28 83.57 334,488
05/03/2018 83.53 84.83 81.5 82.38 750,076
05/02/2018 88.59 88.59 80.24 83.32 2,093,806
05/01/2018 88.75 89.96 87.21 89.54 764,105
04/30/2018 89.39 89.59 88.54 88.78 648,888
04/27/2018 88.13 89.26 88 89.02 362,045
04/26/2018 87.76 88.7 87.02 88.35 235,958
04/25/2018 87.14 87.54 85.47 87.39 181,150
04/24/2018 88.9 89.02 86.48 87.04 277,050
04/23/2018 88.77 88.99 88.25 88.47 172,666
04/20/2018 87.73 89.55 87.73 88.54 239,989
04/19/2018 88.6 88.96 87.03 88.13 132,892
04/18/2018 89 89.895 88.86 89.01 161,620
04/17/2018 87.5 89.22 86.9 89.2 209,974
04/16/2018 86.46 87.42 85.89 87.2 226,535
04/13/2018 86.18 86.37 84.23 85.99 260,555
04/12/2018 86.1 86.565 85.82 85.96 227,514
04/11/2018 85.74 86.495 80.871 85.78 429,790
04/10/2018 86.1 86.67 85.56 86.05 447,568
04/09/2018 86.18 86.64 85.41 85.55 223,911
04/06/2018 86.62 87.08 85.2 85.75 213,429
04/05/2018 86.88 87.88 86.5 86.89 236,446
04/04/2018 85.17 86.68 84.56 86.33 405,920
04/03/2018 86.48 86.48 84.44 86.18 320,974
04/02/2018 88.39 88.94 85.47 86.12 391,506
03/29/2018 86.14 89.03 86 88.5 871,481
03/28/2018 84.44 86.93 84.25 85.58 611,055
03/27/2018 86.02 86.06 83.85 84.07 329,044
03/26/2018 85.1 85.77 83.87 85.58 484,657
03/23/2018 85.46 85.6 84.17 84.24 323,137
03/22/2018 86.79 89.32 85.49 85.6 569,227
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio