The highest closing price for LivaNova (LIVN) last month was $52.29, on December 2. It was down 11.7% for the month. The latest price is $47.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $45.99 | $46.52 | $45.75 | $46.31 | 261,713 |
December 30 2024 | $46.40 | $46.40 | $45.68 | $45.70 | 332,903 |
December 27 2024 | $46.76 | $47.08 | $46.09 | $46.56 | 383,072 |
December 26 2024 | $46.66 | $47.25 | $46.29 | $47.06 | 322,301 |
December 24 2024 | $47.15 | $47.15 | $46.61 | $46.75 | 132,393 |
December 23 2024 | $47.45 | $47.55 | $46.44 | $46.99 | 432,052 |
December 20 2024 | $47.03 | $49.32 | $47.03 | $47.59 | 1,387,307 |
December 19 2024 | $47.78 | $47.80 | $45.95 | $47.49 | 666,691 |
December 18 2024 | $50.10 | $50.10 | $47.56 | $47.59 | 566,620 |
December 17 2024 | $49.89 | $50.80 | $49.49 | $49.94 | 542,908 |
December 16 2024 | $51.25 | $51.52 | $49.64 | $50.15 | 520,964 |
December 13 2024 | $51.97 | $52.28 | $51.04 | $51.50 | 515,221 |
December 12 2024 | $51.27 | $52.70 | $51.15 | $52.11 | 1,176,702 |
December 11 2024 | $50.13 | $51.66 | $50.13 | $51.49 | 874,520 |
December 10 2024 | $50.00 | $50.46 | $49.55 | $50.04 | 460,875 |
December 09 2024 | $49.85 | $50.58 | $49.62 | $49.98 | 550,207 |
December 06 2024 | $50.51 | $50.85 | $49.29 | $49.71 | 504,805 |
December 05 2024 | $50.98 | $51.29 | $50.25 | $50.50 | 496,338 |
December 04 2024 | $51.62 | $51.97 | $51.02 | $51.19 | 492,082 |
December 03 2024 | $52.12 | $52.30 | $51.31 | $51.62 | 410,662 |
December 02 2024 | $52.42 | $52.59 | $51.93 | $52.29 | 389,392 |
Daily pricing data for LivaNova dates back to 2/11/1993, and may be incomplete.
