Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,662.79
-790.48(-1.29%)
CMC Crypto 200
1,262.17
-21.65(-1.69%)

LivaNova PLC (LIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.82

-0.01

(-0.02%)

At close: 04:00PM EDT

54.82

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	55.27	55.31	54.43	54.82	54.82	711,966
27 Jun 2024	54.47	54.84	53.74	54.83	54.83	313,100
26 Jun 2024	53.32	54.52	52.89	54.47	54.47	715,700
25 Jun 2024	54.34	54.43	53.39	53.58	53.58	661,900
24 Jun 2024	56.07	56.07	54.14	54.45	54.45	984,800
21 Jun 2024	55.82	56.56	55.10	56.16	56.16	890,300
20 Jun 2024	53.23	55.66	53.14	55.63	55.63	771,100
18 Jun 2024	52.93	55.08	52.54	53.42	53.42	583,000
17 Jun 2024	52.10	53.57	51.90	52.95	52.95	633,100
14 Jun 2024	51.60	52.99	51.60	52.68	52.68	350,800
13 Jun 2024	52.35	52.93	51.59	52.29	52.29	491,700
12 Jun 2024	52.74	53.54	51.99	52.81	52.81	498,000
11 Jun 2024	53.20	53.20	51.21	51.76	51.76	1,040,500
10 Jun 2024	52.82	53.99	52.42	52.81	52.81	1,285,700
07 Jun 2024	52.71	55.70	52.61	53.38	53.38	1,307,900
06 Jun 2024	52.63	55.02	49.82	52.80	52.80	3,091,400
05 Jun 2024	60.91	61.40	59.59	60.03	60.03	336,500
04 Jun 2024	59.92	60.97	59.74	60.50	60.50	282,700
03 Jun 2024	60.99	61.32	59.73	60.19	60.19	427,200
31 May 2024	60.81	61.44	60.16	61.07	61.07	289,900
30 May 2024	60.35	61.94	60.28	60.83	60.83	301,100
29 May 2024	59.52	60.80	59.51	60.47	60.47	351,700
28 May 2024	59.62	60.17	59.35	60.04	60.04	471,300
24 May 2024	59.42	59.61	58.76	59.60	59.60	403,700
23 May 2024	60.50	61.35	58.94	59.38	59.38	356,300
22 May 2024	60.57	61.11	60.21	60.57	60.57	367,000
21 May 2024	61.27	61.53	60.10	60.54	60.54	541,000
20 May 2024	61.78	62.04	61.09	61.28	61.28	288,600
17 May 2024	62.92	62.95	61.81	61.96	61.96	309,300
16 May 2024	63.19	63.57	62.85	62.88	62.88	472,400
15 May 2024	61.48	63.51	61.48	63.20	63.20	460,300
14 May 2024	61.69	62.44	61.04	61.43	61.43	356,400
13 May 2024	62.27	62.65	60.90	61.14	61.14	496,600
10 May 2024	61.95	62.55	61.81	62.10	62.10	278,400
09 May 2024	62.70	63.00	61.91	61.95	61.95	504,400
08 May 2024	62.74	63.33	62.22	62.41	62.41	456,800
07 May 2024	62.86	64.07	62.61	63.12	63.12	696,700
06 May 2024	64.36	64.47	61.99	62.60	62.60	678,800
03 May 2024	63.44	64.36	62.23	64.15	64.15	891,500
02 May 2024	62.63	62.94	60.07	62.92	62.92	1,500,600
01 May 2024	59.90	63.21	58.62	62.62	62.62	2,494,400
30 Apr 2024	55.90	56.60	55.32	55.75	55.75	864,900
29 Apr 2024	55.67	57.02	55.40	56.17	56.17	714,100
26 Apr 2024	55.15	55.74	54.82	55.53	55.53	553,300
25 Apr 2024	55.37	55.84	54.26	55.10	55.10	536,700
24 Apr 2024	55.14	56.14	55.00	55.94	55.94	977,300
23 Apr 2024	53.80	55.39	53.58	55.02	55.02	661,200
22 Apr 2024	52.33	54.55	51.80	54.01	54.01	733,700
19 Apr 2024	52.44	52.93	51.83	52.33	52.33	431,900
18 Apr 2024	52.12	52.89	51.71	52.76	52.76	537,400
17 Apr 2024	53.46	53.46	51.87	51.87	51.87	485,000
16 Apr 2024	52.98	53.60	52.71	53.18	53.18	449,300
15 Apr 2024	53.36	53.51	52.29	53.37	53.37	744,100
12 Apr 2024	53.71	54.26	52.75	52.99	52.99	382,800
11 Apr 2024	55.36	55.90	53.93	54.07	54.07	378,800
10 Apr 2024	54.42	55.67	54.35	55.24	55.24	533,400
09 Apr 2024	54.83	56.14	54.83	55.84	55.84	900,500
08 Apr 2024	53.87	54.81	53.15	54.70	54.70	806,700
05 Apr 2024	52.89	55.03	52.82	53.94	53.94	931,200
04 Apr 2024	54.32	54.32	53.00	53.24	53.24	431,300
03 Apr 2024	53.98	55.18	52.90	53.94	53.94	356,200
02 Apr 2024	54.27	54.66	53.76	54.32	54.32	375,200
01 Apr 2024	55.76	56.33	54.96	55.16	55.16	415,200
28 Mar 2024	55.86	56.72	55.86	55.94	55.94	409,500
27 Mar 2024	54.69	56.32	54.63	55.87	55.87	416,500
26 Mar 2024	54.83	55.36	54.28	54.39	54.39	811,100
25 Mar 2024	56.17	56.44	54.35	54.42	54.42	393,900
22 Mar 2024	56.37	56.56	55.52	55.98	55.98	519,800
21 Mar 2024	56.80	57.08	55.97	56.28	56.28	1,435,400
20 Mar 2024	51.25	57.18	51.22	56.63	56.63	2,142,000
19 Mar 2024	50.63	50.95	50.04	50.34	50.34	480,000
18 Mar 2024	50.54	50.84	49.69	50.76	50.76	576,700
15 Mar 2024	50.68	51.20	50.04	50.60	50.60	780,800
14 Mar 2024	52.41	52.41	50.69	51.12	51.12	630,900
13 Mar 2024	51.67	52.89	51.61	52.28	52.28	481,700
12 Mar 2024	52.12	52.21	51.14	51.98	51.98	766,800
11 Mar 2024	53.75	54.21	52.50	52.60	52.60	567,000
08 Mar 2024	54.52	54.83	53.20	53.73	53.73	579,000
07 Mar 2024	53.88	54.56	53.32	53.94	53.94	889,500
06 Mar 2024	52.38	54.14	50.97	53.26	53.26	3,381,300
05 Mar 2024	52.81	55.12	52.30	52.38	52.38	2,271,800
04 Mar 2024	55.20	55.99	54.00	55.85	55.85	329,700
01 Mar 2024	54.69	55.97	54.24	55.24	55.24	531,800
29 Feb 2024	55.75	56.06	54.56	54.81	54.81	397,700
28 Feb 2024	55.26	55.74	54.87	55.09	55.09	1,487,700
27 Feb 2024	56.31	56.32	55.68	55.90	55.90	282,500
26 Feb 2024	56.86	57.46	55.93	55.97	55.97	435,000
23 Feb 2024	56.01	57.55	55.12	57.12	57.12	708,800
22 Feb 2024	56.78	57.27	55.31	56.24	56.24	626,400
21 Feb 2024	55.50	57.80	55.50	56.82	56.82	1,492,700
20 Feb 2024	50.92	52.61	50.84	52.60	52.60	1,094,600
16 Feb 2024	49.75	50.24	49.42	49.88	49.88	330,900
15 Feb 2024	49.26	50.15	48.84	50.04	50.04	380,500
14 Feb 2024	49.53	49.81	47.79	48.75	48.75	516,400
13 Feb 2024	49.15	50.25	48.46	48.90	48.90	487,800
12 Feb 2024	50.33	50.99	49.94	50.70	50.70	305,700
09 Feb 2024	50.79	50.89	49.73	50.52	50.52	344,700
08 Feb 2024	49.49	50.72	49.06	50.71	50.71	469,800
07 Feb 2024	49.93	50.06	49.08	49.49	49.49	386,500
06 Feb 2024	48.76	50.13	48.76	49.91	49.91	320,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,662.79-790.48(-1.29%)

CMC Crypto 2001,262.17-21.65(-1.69%)

LivaNova PLC (LIVN)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,662.79
-790.48(-1.29%)

CMC Crypto 200
1,262.17
-21.65(-1.69%)