Livanova Plc OR Sh (NQ: LIVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	56.25	56.65	55.44	55.55	330,592	-0.57(-1.02%)
Aug 30, 2023	55.78	56.42	55.65	56.12	263,329	+0.35(+0.63%)
Aug 29, 2023	55.59	55.99	55.03	55.77	226,348	+0.28(+0.50%)
Aug 28, 2023	55.83	56.72	54.85	55.49	426,070	-0.24(-0.43%)
Aug 25, 2023	54.78	55.98	54.51	55.73	273,038	+1.10(+2.01%)
Aug 24, 2023	54.61	55.49	54.41	54.63	258,657	-0.16(-0.29%)
Aug 23, 2023	55.57	55.61	54.78	54.79	202,254	-0.51(-0.92%)
Aug 22, 2023	55.14	55.55	55.04	55.30	274,568	+0.28(+0.51%)
Aug 21, 2023	54.32	55.14	54.21	55.02	299,615	+0.83(+1.53%)
Aug 18, 2023	54.23	54.27	53.58	54.19	438,603	-0.22(-0.40%)
Aug 17, 2023	54.94	55.14	54.20	54.41	348,028	-0.54(-0.98%)
Aug 16, 2023	55.13	55.83	54.83	54.95	362,365	-0.34(-0.61%)
Aug 15, 2023	55.41	55.88	54.84	55.29	339,921	-0.46(-0.83%)
Aug 14, 2023	54.51	55.80	54.33	55.75	299,744	+1.04(+1.90%)
Aug 11, 2023	54.60	54.84	53.99	54.71	438,109	-0.46(-0.83%)
Aug 10, 2023	55.33	56.03	54.85	55.17	335,247	-0.22(-0.40%)
Aug 09, 2023	56.00	56.13	54.45	55.39	365,509	-0.66(-1.18%)
Aug 08, 2023	57.03	57.40	55.84	56.05	292,246	-1.39(-2.42%)
Aug 07, 2023	57.09	57.59	56.90	57.44	211,348	+0.35(+0.61%)
Aug 04, 2023	56.76	57.48	56.52	57.09	265,252	+0.24(+0.42%)
Aug 03, 2023	57.35	57.62	56.76	56.85	194,914	-0.61(-1.06%)
Aug 02, 2023	58.34	58.49	56.92	57.46	231,748	-1.10(-1.88%)
Aug 01, 2023	58.24	59.04	57.77	58.56	465,414	+0.11(+0.19%)
Jul 31, 2023	57.83	59.06	57.67	58.45	422,635	+0.65(+1.12%)
Jul 28, 2023	57.77	58.00	56.78	57.80	463,431	+0.49(+0.85%)
Jul 27, 2023	59.41	59.55	57.12	57.31	600,975	-1.56(-2.65%)
Jul 26, 2023	58.06	59.86	57.72	58.87	2,361,023	+5.29(+9.87%)
Jul 25, 2023	52.54	53.95	51.28	53.58	503,996	+0.65(+1.23%)
Jul 24, 2023	53.09	53.89	52.80	52.93	439,952	-0.25(-0.47%)
Jul 21, 2023	53.00	53.89	52.63	53.18	362,389	+0.21(+0.40%)
Jul 20, 2023	52.58	53.34	52.43	52.97	397,682	+0.83(+1.59%)
Jul 19, 2023	52.92	53.86	51.34	52.14	519,753	-0.95(-1.79%)
Jul 18, 2023	52.45	53.47	52.45	53.09	321,232	+0.53(+1.01%)
Jul 17, 2023	52.43	53.14	52.11	52.56	192,356	-0.04(-0.08%)
Jul 14, 2023	52.26	52.67	51.95	52.60	230,157	+0.28(+0.54%)
Jul 13, 2023	53.02	54.23	52.30	52.32	293,349	-0.77(-1.45%)
Jul 12, 2023	53.72	53.81	52.90	53.09	248,089	+0.05(+0.09%)
Jul 11, 2023	51.91	53.13	51.68	53.04	495,902	+1.17(+2.26%)
Jul 10, 2023	51.04	52.52	51.00	51.87	346,936	+0.75(+1.47%)
Jul 07, 2023	50.07	51.25	50.01	51.12	264,516	+1.00(+2.00%)
Jul 06, 2023	50.61	51.03	50.02	50.12	486,302	-0.90(-1.76%)
Jul 05, 2023	50.85	51.20	49.93	51.02	326,693	+0.05(+0.10%)
Jul 03, 2023	51.11	51.40	50.59	50.97	140,616	-0.46(-0.89%)
Jun 30, 2023	51.47	51.83	50.96	51.43	271,367	+0.32(+0.63%)
Jun 29, 2023	51.08	52.69	50.64	51.11	545,340	+0.03(+0.06%)
Jun 28, 2023	49.46	51.11	49.05	51.08	579,046	+1.61(+3.25%)
Jun 27, 2023	49.38	49.74	49.09	49.47	247,179	+0.09(+0.18%)
Jun 26, 2023	48.61	49.71	48.22	49.38	264,120	+0.75(+1.54%)
Jun 23, 2023	49.67	50.44	48.03	48.63	1,861,773	-1.69(-3.36%)
Jun 22, 2023	50.35	51.03	49.85	50.32	262,591	-0.07(-0.14%)
Jun 21, 2023	51.15	51.34	50.09	50.39	273,173	-0.76(-1.49%)
Jun 20, 2023	49.39	51.55	48.99	51.15	798,200	+1.39(+2.79%)
Jun 16, 2023	48.98	49.92	48.91	49.76	569,351	+1.36(+2.81%)
Jun 15, 2023	48.49	49.75	47.76	48.40	455,571	-0.09(-0.19%)
Jun 14, 2023	48.47	49.03	48.10	48.49	222,048	+0.39(+0.81%)
Jun 13, 2023	48.06	48.96	47.83	48.10	205,626	+0.09(+0.19%)
Jun 12, 2023	47.40	48.48	47.21	48.01	302,724	+0.58(+1.22%)
Jun 09, 2023	47.40	47.63	46.67	47.43	228,158	-0.05(-0.11%)
Jun 08, 2023	46.98	47.66	46.54	47.48	282,215	+0.40(+0.85%)
Jun 07, 2023	47.20	47.49	46.72	47.08	270,788	+0.03(+0.06%)
Jun 06, 2023	46.32	47.24	46.12	47.05	222,223	+0.71(+1.53%)
Jun 05, 2023	46.45	46.59	45.81	46.34	310,565	-0.51(-1.09%)
Jun 02, 2023	46.08	46.92	45.84	46.85	297,689	+1.25(+2.74%)