Livanova Plc OR Sh (NQ: LIVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	48.08	49.43	48.07	49.05	628,341	+1.14(+2.38%)
Oct 30, 2023	47.65	48.19	46.98	47.91	516,440	+0.72(+1.53%)
Oct 27, 2023	47.46	47.46	46.26	47.19	341,550	+0.07(+0.15%)
Oct 26, 2023	47.39	47.80	46.98	47.12	244,208	-0.53(-1.11%)
Oct 25, 2023	47.94	49.16	46.92	47.65	255,424	-0.76(-1.57%)
Oct 24, 2023	48.26	48.99	48.09	48.41	266,534	+0.25(+0.52%)
Oct 23, 2023	49.18	49.68	48.06	48.16	316,863	-1.25(-2.53%)
Oct 20, 2023	49.18	50.58	48.56	49.41	417,319	+0.44(+0.90%)
Oct 19, 2023	49.76	50.57	48.92	48.97	258,305	-1.01(-2.02%)
Oct 18, 2023	49.76	51.19	49.73	49.98	366,588	-0.05(-0.10%)
Oct 17, 2023	48.03	50.37	47.98	50.03	715,290	+1.26(+2.58%)
Oct 16, 2023	48.47	49.28	47.88	48.77	299,613	+0.83(+1.73%)
Oct 13, 2023	47.33	48.25	47.12	47.94	446,953	+0.47(+0.99%)
Oct 12, 2023	49.09	49.30	47.32	47.47	568,940	-1.49(-3.04%)
Oct 11, 2023	52.07	53.07	48.94	48.96	411,249	-3.19(-6.12%)
Oct 10, 2023	50.50	53.23	50.42	52.15	473,811	+1.74(+3.45%)
Oct 09, 2023	53.30	53.31	50.40	50.41	669,218	-3.25(-6.06%)
Oct 06, 2023	51.58	53.66	51.41	53.66	364,189	+1.94(+3.75%)
Oct 05, 2023	51.87	52.56	50.72	51.72	423,943	+0.09(+0.17%)
Oct 04, 2023	51.74	54.48	50.22	51.63	353,938	+0.01(+0.02%)
Oct 03, 2023	52.52	52.57	51.50	51.62	316,380	-1.04(-1.97%)
Oct 02, 2023	52.49	53.61	51.62	52.66	463,365	-0.22(-0.42%)
Sep 29, 2023	54.31	54.88	52.77	52.88	503,579	-0.99(-1.84%)
Sep 28, 2023	53.20	54.13	53.20	53.87	288,181	+0.69(+1.30%)
Sep 27, 2023	53.38	53.89	52.63	53.18	267,143	-0.20(-0.37%)
Sep 26, 2023	53.75	53.97	53.31	53.38	315,818	-0.68(-1.26%)
Sep 25, 2023	54.45	54.32	53.88	54.06	369,900	-0.68(-1.24%)
Sep 22, 2023	55.78	56.04	54.73	54.74	404,332	-1.05(-1.88%)
Sep 21, 2023	56.82	56.82	55.65	55.79	240,848	-1.31(-2.29%)
Sep 20, 2023	57.39	57.81	56.82	57.10	265,343	-0.20(-0.35%)
Sep 19, 2023	57.71	57.99	57.19	57.30	422,879	-0.32(-0.56%)
Sep 18, 2023	57.85	58.30	57.19	57.62	309,921	-0.18(-0.31%)
Sep 15, 2023	57.21	57.86	56.50	57.80	846,565	+1.00(+1.76%)
Sep 14, 2023	57.32	57.52	56.17	56.80	359,573	-0.18(-0.32%)
Sep 13, 2023	54.62	57.04	54.42	56.98	537,422	+2.36(+4.32%)
Sep 12, 2023	54.42	54.95	53.86	54.62	274,303	+0.05(+0.09%)
Sep 11, 2023	54.02	54.92	53.08	54.57	570,714	+0.93(+1.73%)
Sep 08, 2023	53.99	54.33	52.94	53.64	211,247	-0.43(-0.80%)
Sep 07, 2023	54.46	54.62	54.01	54.07	591,400	-0.45(-0.83%)
Sep 06, 2023	54.43	54.60	52.70	54.52	368,169	+0.11(+0.20%)
Sep 05, 2023	55.54	55.54	54.40	54.41	271,652	-1.44(-2.58%)
Sep 01, 2023	55.75	56.08	55.49	55.85	169,324	+0.30(+0.54%)
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%)