Livanova Plc OR Sh (NQ: LIVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2023	44.42	45.65	44.20	45.60	340,162	+1.32(+2.98%)
May 31, 2023	43.66	44.51	43.66	44.28	305,375	+0.45(+1.03%)
May 30, 2023	43.86	44.57	43.66	43.83	237,713	-0.19(-0.43%)
May 26, 2023	44.30	44.51	43.63	44.02	246,338	-0.40(-0.90%)
May 25, 2023	44.66	44.75	43.72	44.42	306,667	-0.59(-1.31%)
May 24, 2023	44.53	45.20	44.17	45.01	527,315	+0.15(+0.33%)
May 23, 2023	45.78	47.99	44.84	44.86	396,942	-0.88(-1.92%)
May 22, 2023	45.67	46.20	45.19	45.74	569,786	+0.07(+0.15%)
May 19, 2023	45.43	46.17	44.97	45.67	603,955	+0.58(+1.29%)
May 18, 2023	46.04	46.28	45.02	45.09	308,661	-0.97(-2.11%)
May 17, 2023	46.87	46.95	45.90	46.06	455,268	-0.71(-1.52%)
May 16, 2023	47.06	47.23	46.42	46.77	246,127	-0.56(-1.18%)
May 15, 2023	47.10	47.55	47.00	47.33	319,797	+0.27(+0.57%)
May 12, 2023	47.16	47.25	46.55	47.06	154,047	+0.05(+0.11%)
May 11, 2023	46.83	47.20	46.48	47.01	170,250	+0.05(+0.11%)
May 10, 2023	47.34	47.97	46.42	46.96	231,814	+0.22(+0.47%)
May 09, 2023	46.87	47.18	46.52	46.74	240,849	-0.38(-0.81%)
May 08, 2023	47.58	47.93	46.64	47.12	417,356	-0.36(-0.76%)
May 05, 2023	47.95	48.03	46.59	47.48	542,336	+0.09(+0.19%)
May 04, 2023	47.24	48.31	47.06	47.39	331,959	-0.11(-0.23%)
May 03, 2023	45.24	47.76	44.12	47.50	597,899	+0.37(+0.79%)
May 02, 2023	47.49	47.77	46.50	47.13	468,735	-0.78(-1.63%)
May 01, 2023	47.67	48.41	47.55	47.91	438,083	+0.01(+0.02%)
Apr 28, 2023	47.68	48.51	47.62	47.90	318,326	+0.19(+0.40%)
Apr 27, 2023	48.08	48.20	47.25	47.71	378,919	-0.48(-1.00%)
Apr 26, 2023	47.69	48.49	47.50	48.19	381,410	+0.25(+0.52%)
Apr 25, 2023	48.28	48.85	47.85	47.94	332,753	-0.83(-1.70%)
Apr 24, 2023	49.69	50.05	48.67	48.77	325,126	-1.05(-2.11%)
Apr 21, 2023	49.71	50.07	49.14	49.82	331,358	+0.19(+0.38%)
Apr 20, 2023	48.63	50.48	48.51	49.63	575,868	+0.61(+1.24%)
Apr 19, 2023	47.70	49.35	47.59	49.02	681,978	+1.23(+2.57%)
Apr 18, 2023	48.01	48.08	46.56	47.79	746,610	-0.21(-0.44%)
Apr 17, 2023	42.91	48.27	42.50	48.00	1,629,431	+5.41(+12.70%)
Apr 14, 2023	43.32	43.62	42.47	42.59	542,000	-0.72(-1.66%)
Apr 13, 2023	42.54	43.80	42.44	43.31	531,004	+1.03(+2.44%)
Apr 12, 2023	43.38	43.95	42.25	42.28	491,440	-0.74(-1.72%)
Apr 11, 2023	42.96	43.57	42.73	43.02	355,536	+0.01(+0.02%)
Apr 10, 2023	42.69	43.05	42.50	43.01	454,590	-0.04(-0.09%)
Apr 06, 2023	43.72	43.90	42.91	43.05	248,532	-0.57(-1.31%)
Apr 05, 2023	42.59	43.65	42.27	43.62	405,565	+0.98(+2.30%)
Apr 04, 2023	42.72	42.98	42.17	42.64	437,888	-0.02(-0.05%)